window.pageData = {"startDate":"2024-08-02T04:13:33.930Z","endDate":"2026-08-02T04:13:33.930Z","manager":{"_id":7120712194240,"name":"李国林","gender":"m","educationCode":"001002","resume":"李国林先生：工商大学经济学硕士，曾任浙江国际信托投资管理有限公司证券研究部研究员、金通证券股份有限公司证券研究部总裁办副主任、上海聚劲投资有限公司投资部研究总监、浙商基金管理有限公司投研部基金经理助理、杭州联创投资管理有限公司投资部投资总监、上银基金管理有限公司专户投资部总监兼研究总监、上海凯石益正资产管理有限公司投资部投资总监、凯石基金管理有限公司投资部总监。现担任嘉合基金管理有限公司权益投资部副总监、基金经理。2018年加入嘉合基金管理有限公司。2019年1月15日至今任嘉合锦程价值精选混合型证券投资基金的基金经理，2019年1月25日至2021年1月25日任嘉合磐通债券型证券投资基金的基金经理，2019年6月14日至今任嘉合消费升级混合型发起式证券投资基金的基金经理。曾任嘉合同顺智选股票型证券投资基金基金经理。2020年8月5日起担任嘉合稳健增长灵活配置混合型证券投资基金基金经理。2019年9月26日-2021年1月25日担任嘉合医疗健康混合型发起式证券投资基金基金经理。2021年3月23日至今任嘉合锦元回报混合型证券投资基金的基金经理，2021年5月28日至今任嘉合睿金混合型发起式证券投资基金的基金经理，2021年5月28日至2022年6月2号任嘉合磐石混合型证券投资基金的基金经理，2021年9月1日至今任嘉合锦明混合型证券投资基金的基金经理。2022年3月2日至今任嘉合锦鑫混合型证券投资基金的基金经理。","tickerId":120712194240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20663531","exchange":"fm","cnInfoCode":"db20663531","followedNum":0,"currency":"CNY","workingDate":"2019-01-14T16:00:00.000Z","fundCompanyId":4000050940000,"fundManagerSecondLevel":"hybrid","pinyin":"lgl","fundCompany":{"_id":4000050940000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50940000","tickerId":50940000,"name":"嘉合基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120712194240,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.26831590329943167,"fm_p_r_m3":-0.12649292221502895,"fm_p_r_m6":-0.1429729700263347,"fm_p_r_y1":0.012933951778187236,"fm_p_r_y3":-0.034021921985475156,"fm_cagr_p_r_fs":0.021348333046031343,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.7066069428891377,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.7421777221526908,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.8587145338737695,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.8102533883323512,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.8288177339901478,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.7753333333333333,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.852212389380531,"fm_p_r_y5":-0.25212645002231204,"fm_p_r_y5_m":0.029192725151263144,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.8529411764705882,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5115606936416185,"fm_p_r_fys":-0.05198919313262684},"fmi":{"stockId":7120712194240,"type":"fmi","fm_my":7.5,"fm_d":{"3000000001571":"权益投资部总监，嘉合磐石混合型证券投资基金、嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合消费升级混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金的基金经理。","3000000001957":"权益投资部总监、嘉合磐石混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合消费升级混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000005090":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合锦荣混合型证券投资基金的基金经理。","3000000006424":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000007141":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合锦荣混合型证券投资基金的基金经理。","3000000007281":"权益投资部总监、嘉合磐石混合型证券投资基金、嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合消费升级混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金的基金经理。","3000000007613":"权益投资部总监、嘉合磐石混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合消费升级混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000009106":"权益投资部总监、嘉合磐石混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合消费升级混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000011015":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合锦荣混合型证券投资基金的基金经理。","3000000012987":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000014991":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合睿金混合型发起式证券投资基金、嘉合稳健增长灵活配置混合型证券投资基金、嘉合锦元回报混合型证券投资基金、嘉合磐恒债券型证券投资基金、嘉合锦荣混合型证券投资基金的基金经理。","3000000015010":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金的基金经理。","3000000016761":"权益投资部总监，嘉合锦鑫混合型证券投资基金、嘉合锦程价值精选混合型证券投资基金、嘉合锦明混合型证券投资基金、嘉合锦荣混合型证券投资基金的基金经理。"},"fm_wy":28,"fm_a_as":0,"fm_a_mfn":13,"fm_as":375639051.12200004,"fm_b_as":0,"fm_e_as":0,"fm_h_as":375639051.12200004,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":375639051.12200004,"fm_q_as":0,"fm_r_f_cagr":0.101,"fm_r_fd":3000000006424,"fm_r_ftp":1.0663}},"topTenManagedFundList":[{"_id":3000000012988,"name":"嘉合锦明混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012988","tickerId":12988,"shortName":"嘉合锦明混合C","currency":"CNY","__csrcFundId":9821,"lastUpdated":"2025-01-04T00:32:11.902Z","inceptionDate":"2021-08-31T16:00:00.000Z","fundCollectionId":4000050940000,"followedNum":0,"status":"normal","setUpDate":"2021-08-31T16:00:00.000Z","setUpAssetScale":492205077.59,"setUpShares":492205077.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhjmhhxzqtzjj","hotMetrics":{"stockId":3000000012988,"type":"f_as","f_tas":107615480.7976,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012987,"__csrcFundId":9821,"stockCode":"012987","shortName":"嘉合锦明混合(012987)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12987,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.785Z","status":"normal","exchange":"jj","name":"嘉合锦明混合型证券投资基金","fundCollectionId":4000050940000,"inceptionDate":"2021-08-31T16:00:00.000Z","followedNum":0,"setUpDate":"2021-08-31T16:00:00.000Z","setUpAssetScale":318070793.53,"setUpShares":318070793.53,"pinyin":"jhjmhhxzqtzjj","masterFundShortName":"嘉合锦明混合","hotMetrics":{"stockId":3000000012987,"type":"f_as","f_tas":89055772.83420001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015010,"__csrcFundId":10864,"stockCode":"015010","shortName":"嘉合锦鑫混合(015010)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15010,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:31.788Z","status":"normal","exchange":"jj","name":"嘉合锦鑫混合型证券投资基金","fundCollectionId":4000050940000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":275100650.04,"setUpShares":275100650.04,"pinyin":"jhjxhhxzqtzjj","masterFundShortName":"嘉合锦鑫混合","hotMetrics":{"stockId":3000000015010,"type":"f_as","f_tas":48429469.368999995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006424,"stockCode":"006424","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-18T16:00:00.000Z","setUpScale":463202000,"market":"a","tickerId":6424,"name":"嘉合锦程价值精选混合型证券投资基金","shortName":"嘉合锦程混合(006424)","fundSecondLevel":"hybrid","__csrcFundId":5815,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:31.765Z","masterFundFlag":1,"inceptionDate":"2018-12-19T16:00:00.000Z","fundCollectionId":4000050940000,"currency":"CNY","pinyin":"jhjcjzjxhhxzqtzjj","masterFundShortName":"嘉合锦程混合","hotMetrics":{"stockId":3000000006424,"type":"f_as","f_tas":45870188.6196,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015011,"name":"嘉合锦鑫混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015011","tickerId":15011,"shortName":"嘉合锦鑫混合C","currency":"CNY","__csrcFundId":10864,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.562Z","fundCollectionId":4000050940000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":137089281.34,"setUpShares":137089281.34,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhjxhhxzqtzjj","hotMetrics":{"stockId":3000000015011,"type":"f_as","f_tas":44902539.264,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006425,"stockCode":"006425","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-18T16:00:00.000Z","setUpScale":463202000,"market":"a","tickerId":6425,"name":"嘉合锦程价值精选混合型证券投资基金","shortName":"嘉合锦程混合C","fundSecondLevel":"hybrid","__csrcFundId":5815,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:58.434Z","inceptionDate":"2018-12-19T16:00:00.000Z","fundCollectionId":4000050940000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jhjcjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000006425,"type":"f_as","f_tas":39765600.2376,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49159,"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":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"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}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.1727318191466545},{"stockId":7120712194240,"date":"2026-07-29T16:00:00.000Z","netValue":1.133276733328508},{"date":"2026-07-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.206795619416192},{"date":"2026-07-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.2214582451616076},{"date":"2026-07-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.3116617340931755},{"date":"2026-07-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.288312821880124},{"date":"2026-07-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.2871017183962927},{"stockId":7120712194240,"date":"2026-07-21T16:00:00.000Z","netValue":1.3178853803026305},{"stockId":7120712194240,"date":"2026-07-20T16:00:00.000Z","netValue":1.3358228981341806},{"stockId":7120712194240,"date":"2026-07-19T16:00:00.000Z","netValue":1.2230707919965431},{"date":"2026-07-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.2387763680707817},{"date":"2026-07-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.3505944931204008},{"date":"2026-07-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.4011688802143643},{"date":"2026-07-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.4544062875898949},{"date":"2026-07-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.413795143709107},{"date":"2026-07-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.457033121135504},{"date":"2026-07-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.5463283912192525},{"date":"2026-07-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.440851516490422},{"date":"2026-07-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.4469232172099875},{"stockId":7120712194240,"date":"2026-07-05T16:00:00.000Z","netValue":1.448517283120813},{"date":"2026-07-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.4495003243666562},{"stockId":7120712194240,"date":"2026-07-01T16:00:00.000Z","netValue":1.4651302841307898},{"stockId":7120712194240,"date":"2026-06-30T16:00:00.000Z","netValue":1.6027843497418242},{"stockId":7120712194240,"date":"2026-06-29T16:00:00.000Z","netValue":1.642374678066909},{"date":"2026-06-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.5863862107965059},{"stockId":7120712194240,"date":"2026-06-25T16:00:00.000Z","netValue":1.5493229907770532},{"stockId":7120712194240,"date":"2026-06-24T16:00:00.000Z","netValue":1.5952866277154323},{"stockId":7120712194240,"date":"2026-06-23T16:00:00.000Z","netValue":1.5484300290329982},{"date":"2026-06-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.5078600782926017},{"stockId":7120712194240,"date":"2026-06-21T16:00:00.000Z","netValue":1.5410822349209548},{"date":"2026-06-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.516121294610008},{"date":"2026-06-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.4627526285055517},{"stockId":7120712194240,"date":"2026-06-15T16:00:00.000Z","netValue":1.4326604080308978},{"stockId":7120712194240,"date":"2026-06-14T16:00:00.000Z","netValue":1.4182291991565987},{"date":"2026-06-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.345646889772682},{"stockId":7120712194240,"date":"2026-06-10T16:00:00.000Z","netValue":1.3371148965019037},{"stockId":7120712194240,"date":"2026-06-09T16:00:00.000Z","netValue":1.3426208851018047},{"stockId":7120712194240,"date":"2026-06-08T16:00:00.000Z","netValue":1.3706756989728999},{"stockId":7120712194240,"date":"2026-06-07T16:00:00.000Z","netValue":1.3186438569122496},{"stockId":7120712194240,"date":"2026-06-04T16:00:00.000Z","netValue":1.3763307102268618},{"stockId":7120712194240,"date":"2026-06-03T16:00:00.000Z","netValue":1.438530716706728},{"date":"2026-06-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.4298156876497115},{"date":"2026-06-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.3861985661409686},{"stockId":7120712194240,"date":"2026-05-31T16:00:00.000Z","netValue":1.3400763418718336},{"date":"2026-05-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.4118885635468748},{"stockId":7120712194240,"date":"2026-05-27T16:00:00.000Z","netValue":1.4456088271821073},{"stockId":7120712194240,"date":"2026-05-26T16:00:00.000Z","netValue":1.4168666679866764},{"stockId":7120712194240,"date":"2026-05-25T16:00:00.000Z","netValue":1.436421600748732},{"stockId":7120712194240,"date":"2026-05-24T16:00:00.000Z","netValue":1.4616322853764594},{"date":"2026-05-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.4246666043888423},{"date":"2026-05-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.3865783573204196},{"stockId":7120712194240,"date":"2026-05-19T16:00:00.000Z","netValue":1.4599471931381849},{"date":"2026-05-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.4462880786085182},{"date":"2026-05-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.4424793554074473},{"stockId":7120712194240,"date":"2026-05-14T16:00:00.000Z","netValue":1.4378562829101633},{"date":"2026-05-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.4770123171356957},{"date":"2026-05-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.5009773964135502},{"stockId":7120712194240,"date":"2026-05-11T16:00:00.000Z","netValue":1.4766498243164985},{"date":"2026-05-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.4721251182441675},{"date":"2026-05-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.4227411984765899},{"stockId":7120712194240,"date":"2026-05-06T16:00:00.000Z","netValue":1.415117417154612},{"date":"2026-05-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.384630630471478},{"stockId":7120712194240,"date":"2026-04-29T16:00:00.000Z","netValue":1.34255560025965},{"stockId":7120712194240,"date":"2026-04-28T16:00:00.000Z","netValue":1.3231099493727767},{"stockId":7120712194240,"date":"2026-04-27T16:00:00.000Z","netValue":1.308702347663872},{"stockId":7120712194240,"date":"2026-04-26T16:00:00.000Z","netValue":1.3497237969204736},{"stockId":7120712194240,"date":"2026-04-23T16:00:00.000Z","netValue":1.3631129877645047},{"stockId":7120712194240,"date":"2026-04-22T16:00:00.000Z","netValue":1.373106034762146},{"stockId":7120712194240,"date":"2026-04-21T16:00:00.000Z","netValue":1.3925667179281251},{"stockId":7120712194240,"date":"2026-04-20T16:00:00.000Z","netValue":1.3562447334238819},{"stockId":7120712194240,"date":"2026-04-19T16:00:00.000Z","netValue":1.3602474936802555},{"stockId":7120712194240,"date":"2026-04-16T16:00:00.000Z","netValue":1.3548295975945308},{"date":"2026-04-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.32386526093895},{"stockId":7120712194240,"date":"2026-04-14T16:00:00.000Z","netValue":1.2855885473874253},{"stockId":7120712194240,"date":"2026-04-13T16:00:00.000Z","netValue":1.2976404733461995},{"date":"2026-04-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.258898725041235},{"stockId":7120712194240,"date":"2026-04-09T16:00:00.000Z","netValue":1.2482456728755107},{"stockId":7120712194240,"date":"2026-04-08T16:00:00.000Z","netValue":1.2257367556026717},{"stockId":7120712194240,"date":"2026-04-07T16:00:00.000Z","netValue":1.227669968548434},{"stockId":7120712194240,"date":"2026-04-06T16:00:00.000Z","netValue":1.1607314987111281},{"stockId":7120712194240,"date":"2026-04-02T16:00:00.000Z","netValue":1.1643368173792161},{"stockId":7120712194240,"date":"2026-04-01T16:00:00.000Z","netValue":1.1660245113326044},{"date":"2026-03-31T16:00:00.000Z","stockId":7120712194240,"netValue":1.1918885854692534},{"date":"2026-03-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.1918819136340233},{"date":"2026-03-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.2119517280876053},{"date":"2026-03-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.207600301731594},{"stockId":7120712194240,"date":"2026-03-25T16:00:00.000Z","netValue":1.1902174265733392},{"stockId":7120712194240,"date":"2026-03-24T16:00:00.000Z","netValue":1.2027978095006981},{"stockId":7120712194240,"date":"2026-03-23T16:00:00.000Z","netValue":1.1811545062112978},{"stockId":7120712194240,"date":"2026-03-22T16:00:00.000Z","netValue":1.1648675994611555},{"stockId":7120712194240,"date":"2026-03-19T16:00:00.000Z","netValue":1.1993523108242867},{"date":"2026-03-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.20615180432298},{"stockId":7120712194240,"date":"2026-03-17T16:00:00.000Z","netValue":1.2342186084531113},{"date":"2026-03-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.2133020883566208},{"stockId":7120712194240,"date":"2026-03-15T16:00:00.000Z","netValue":1.24664471569792},{"stockId":7120712194240,"date":"2026-03-12T16:00:00.000Z","netValue":1.2504365803628983},{"date":"2026-03-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.295121928730526},{"stockId":7120712194240,"date":"2026-03-10T16:00:00.000Z","netValue":1.3072451770258653},{"stockId":7120712194240,"date":"2026-03-09T16:00:00.000Z","netValue":1.3156363374189783},{"date":"2026-03-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.2852823198439984},{"stockId":7120712194240,"date":"2026-03-05T16:00:00.000Z","netValue":1.2952121066159172},{"date":"2026-03-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.302383309907278},{"date":"2026-03-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.306300386062276},{"stockId":7120712194240,"date":"2026-03-02T16:00:00.000Z","netValue":1.302408438581088},{"date":"2026-03-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.3759821338996978},{"date":"2026-02-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.3580010397439635},{"date":"2026-02-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.3333612310252347},{"stockId":7120712194240,"date":"2026-02-24T16:00:00.000Z","netValue":1.3343328426190768},{"stockId":7120712194240,"date":"2026-02-23T16:00:00.000Z","netValue":1.3036874864054135},{"stockId":7120712194240,"date":"2026-02-12T16:00:00.000Z","netValue":1.303735831209503},{"date":"2026-02-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.3233489100817208},{"date":"2026-02-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.3217107116432603},{"date":"2026-02-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.3165956439544009},{"date":"2026-02-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.3212974365147105},{"stockId":7120712194240,"date":"2026-02-05T16:00:00.000Z","netValue":1.3015530462524778},{"date":"2026-02-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.3119424156497512},{"stockId":7120712194240,"date":"2026-02-03T16:00:00.000Z","netValue":1.3358015137012333},{"stockId":7120712194240,"date":"2026-02-02T16:00:00.000Z","netValue":1.3569077263537463},{"date":"2026-02-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.3155684461216568},{"date":"2026-01-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.3683720327732138},{"date":"2026-01-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.4124923933154876},{"date":"2026-01-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.4516339702733403},{"date":"2026-01-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.4390507186530244},{"stockId":7120712194240,"date":"2026-01-25T16:00:00.000Z","netValue":1.4509519266045654},{"date":"2026-01-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.4655036935808765},{"stockId":7120712194240,"date":"2026-01-21T16:00:00.000Z","netValue":1.3853440605391236},{"date":"2026-01-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.3767810125387818},{"date":"2026-01-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.3625154129724373},{"stockId":7120712194240,"date":"2026-01-18T16:00:00.000Z","netValue":1.4083277050945449},{"stockId":7120712194240,"date":"2026-01-15T16:00:00.000Z","netValue":1.4027741792833868},{"stockId":7120712194240,"date":"2026-01-14T16:00:00.000Z","netValue":1.3972823238988268},{"stockId":7120712194240,"date":"2026-01-13T16:00:00.000Z","netValue":1.4126132833288976},{"stockId":7120712194240,"date":"2026-01-12T16:00:00.000Z","netValue":1.4017393433734058},{"date":"2026-01-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.4355048343608932},{"stockId":7120712194240,"date":"2026-01-08T16:00:00.000Z","netValue":1.377021235406698},{"date":"2026-01-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.3156071556756472},{"date":"2026-01-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.2905241586607932},{"date":"2026-01-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.2996024886395103},{"date":"2026-01-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.2685209890863103},{"date":"2025-12-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.2370447790799497},{"date":"2025-12-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.2422759580470493},{"date":"2025-12-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.2405763565549335},{"date":"2025-12-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.255394381135813},{"date":"2025-12-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.2447300423064573},{"date":"2025-12-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.223383554673404},{"date":"2025-12-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.214408382230168},{"date":"2025-12-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.2165889234561327},{"date":"2025-12-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.1961525742444605},{"date":"2025-12-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.194536532612365},{"date":"2025-12-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.2033804493543732},{"date":"2025-12-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.1717013827150844},{"date":"2025-12-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1907176352383821},{"date":"2025-12-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.211158654254418},{"date":"2025-12-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.1984586951758966},{"date":"2025-12-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2115980430620703},{"date":"2025-12-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.206181945453794},{"date":"2025-12-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.2105821023010854},{"date":"2025-12-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.186359053503963},{"date":"2025-12-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.1786015012222508},{"date":"2025-12-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.1670911609095262},{"date":"2025-12-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.1817608975711669},{"date":"2025-11-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.1920504242966516},{"date":"2025-11-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1832303584625812},{"date":"2025-11-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.1765874462822976},{"date":"2025-11-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.1819563190645184},{"date":"2025-11-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1746629218361564},{"date":"2025-11-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.1603924060646038},{"date":"2025-11-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.163858965973187},{"date":"2025-11-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.224215923232832},{"date":"2025-11-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.2341990831687273},{"date":"2025-11-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.2341729148594267},{"date":"2025-11-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.2578772868356518},{"date":"2025-11-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.250513409220695},{"date":"2025-11-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.2815672172825265},{"date":"2025-11-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.2447315710503832},{"date":"2025-11-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.2488687609229463},{"date":"2025-11-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2642391367170736},{"date":"2025-11-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.2656525154905462},{"date":"2025-11-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.28345116107705},{"date":"2025-11-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.2395449315610534},{"date":"2025-11-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.2390713558362383},{"date":"2025-11-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.2635028816062208},{"date":"2025-10-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.2748489941811771},{"date":"2025-10-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.3156686133472248},{"date":"2025-10-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.3334192554131352},{"date":"2025-10-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.3246364241152873},{"date":"2025-10-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.3428476661097957},{"date":"2025-10-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.315802456687659},{"date":"2025-10-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.270020627578161},{"date":"2025-10-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.2770812244242276},{"date":"2025-10-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.2761331288970157},{"date":"2025-10-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.23867666017831},{"date":"2025-10-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.2105947658485672},{"date":"2025-10-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.2502147477434786},{"date":"2025-10-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.2590178387771433},{"date":"2025-10-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.2317068948531942},{"date":"2025-10-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.2848116941144005},{"date":"2025-10-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2852642659799633},{"date":"2025-10-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.352729575944566},{"date":"2025-09-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.3428750251366646},{"date":"2025-09-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.3272670933807083},{"date":"2025-09-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.2974436192133092},{"date":"2025-09-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.3417629937822542},{"date":"2025-09-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.331019351058548},{"date":"2025-09-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.3150179850005488},{"date":"2025-09-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.327399366799249},{"date":"2025-09-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.3082262570392416},{"date":"2025-09-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.3262822453581788},{"date":"2025-09-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.3257354061160918},{"date":"2025-09-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.3011926767420234},{"date":"2025-09-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.2961605957806621},{"date":"2025-09-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.3081086053501891},{"date":"2025-09-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.3058756441521533},{"date":"2025-09-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.235349839827475},{"date":"2025-09-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.203879717398816},{"date":"2025-09-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.211646896769014},{"date":"2025-09-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.244083724475074},{"date":"2025-09-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.1881311380448847},{"date":"2025-09-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.2890859596923094},{"date":"2025-09-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.288496484143643},{"date":"2025-08-31T16:00:00.000Z","stockId":7120712194240,"netValue":1.3367420038692361},{"date":"2025-08-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.3218135682519787},{"date":"2025-08-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.3272945239107954},{"date":"2025-08-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.252279479624808},{"date":"2025-08-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.2486900953343256},{"date":"2025-08-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.2699160153234166},{"date":"2025-08-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.2325614508211944},{"date":"2025-08-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1814697061875858},{"date":"2025-08-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.2052451064301513},{"date":"2025-08-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.2028625989621604},{"date":"2025-08-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.2089419948496987},{"date":"2025-08-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1975400494023531},{"date":"2025-08-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.1841278665840558},{"date":"2025-08-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.2056779955690977},{"date":"2025-08-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.1673185199725227},{"date":"2025-08-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.1688770267420332},{"date":"2025-08-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.1551475131422266},{"date":"2025-08-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.1698194111160236},{"date":"2025-08-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1730248934244973},{"date":"2025-08-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.166908120742211},{"date":"2025-08-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.169027064059438},{"date":"2025-07-31T16:00:00.000Z","stockId":7120712194240,"netValue":1.157757440243705},{"date":"2025-07-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.175314103065659},{"date":"2025-07-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.1777201522494924},{"date":"2025-07-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.194646883944163},{"date":"2025-07-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1767077106828951},{"date":"2025-07-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1614500909114505},{"date":"2025-07-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.157882655000618},{"date":"2025-07-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.1498820847474374},{"date":"2025-07-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.141553539885817},{"date":"2025-07-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.144589283873413},{"date":"2025-07-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.1340616559180365},{"date":"2025-07-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.1272473976502775},{"date":"2025-07-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.1123896075929918},{"date":"2025-07-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1139502353077848},{"date":"2025-07-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.1077809427469398},{"date":"2025-07-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.1042696668555378},{"date":"2025-07-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.106898161442727},{"date":"2025-07-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.107092595401726},{"date":"2025-07-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.114787101282547},{"date":"2025-07-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.099146515535679},{"date":"2025-07-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.1010099439238643},{"date":"2025-07-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.0950037467824925},{"date":"2025-07-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.0967226177164713},{"date":"2025-06-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.1067494974465375},{"date":"2025-06-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.10686701585352},{"date":"2025-06-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.1032565168628379},{"date":"2025-06-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.1097419092600196},{"date":"2025-06-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1201114346942627},{"date":"2025-06-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.0993819047357922},{"date":"2025-06-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.0823515547670617},{"date":"2025-06-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.0775388633051894},{"date":"2025-06-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.076850014440491},{"date":"2025-06-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.0895144276845747},{"date":"2025-06-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.0935730773460337},{"date":"2025-06-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.093339116071131},{"date":"2025-06-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.092656473332974},{"date":"2025-06-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.105328314472894},{"date":"2025-06-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.1171036079588},{"date":"2025-06-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.1078093116029295},{"date":"2025-06-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.1133487839125356},{"date":"2025-06-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1055331265574615},{"date":"2025-06-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.1112731333648005},{"date":"2025-06-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.1033920711573553},{"date":"2025-06-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.096569529932336},{"date":"2025-05-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.0919668629885089},{"date":"2025-05-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.1082913170790967},{"date":"2025-05-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.0933055257792792},{"date":"2025-05-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.102317448862609},{"date":"2025-05-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.1089996090976981},{"date":"2025-05-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.1243818886060029},{"date":"2025-05-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.1283419319397958},{"date":"2025-05-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1327206227844744},{"date":"2025-05-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.1317192400497742},{"date":"2025-05-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.1234883936031537},{"date":"2025-05-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.1290290069482456},{"date":"2025-05-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1298411859051072},{"date":"2025-05-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.14398127360815},{"date":"2025-05-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.1372991296096173},{"date":"2025-05-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.1528521769473996},{"date":"2025-05-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.1298032903438042},{"date":"2025-05-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.1391063458322426},{"date":"2025-05-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.1440534036075425},{"date":"2025-05-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1505750599960625},{"date":"2025-04-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.1347368972018885},{"date":"2025-04-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.1280656250326904},{"date":"2025-04-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1274782963056822},{"date":"2025-04-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1235414598448428},{"date":"2025-04-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.1312844359420973},{"date":"2025-04-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.1410590761243036},{"date":"2025-04-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.125704800028855},{"date":"2025-04-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1209099028807112},{"date":"2025-04-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.1225301122310294},{"date":"2025-04-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.1280053351906796},{"date":"2025-04-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.1155668253075122},{"date":"2025-04-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1245229187533687},{"date":"2025-04-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.1234985749785047},{"date":"2025-04-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.107661280879563},{"date":"2025-04-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.0717364244943006},{"date":"2025-04-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.0576156342089085},{"date":"2025-04-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.0349158077432914},{"date":"2025-04-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.027376898689322},{"date":"2025-04-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.1481784925991636},{"date":"2025-04-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.1596330957264802},{"date":"2025-03-31T16:00:00.000Z","stockId":7120712194240,"netValue":1.1595726801664412},{"date":"2025-03-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.1597456113232154},{"date":"2025-03-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1751700060148838},{"date":"2025-03-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.1888345584145106},{"date":"2025-03-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.1768380480091238},{"date":"2025-03-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1663373408371207},{"date":"2025-03-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.1873314388060539},{"date":"2025-03-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1852428744598438},{"date":"2025-03-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.2350554456283491},{"date":"2025-03-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.2501033406801734},{"date":"2025-03-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.2648131473688031},{"date":"2025-03-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.244504308268374},{"date":"2025-03-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.2408053402319088},{"date":"2025-03-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.2202643529470834},{"date":"2025-03-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.2498833465830863},{"date":"2025-03-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.249903151564926},{"date":"2025-03-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2517155517334113},{"date":"2025-03-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.2699875850098241},{"date":"2025-03-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.2842654592475338},{"date":"2025-03-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.242834846311347},{"date":"2025-03-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.2157144425832724},{"date":"2025-03-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.19048532783392},{"date":"2025-02-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.199372817068429},{"date":"2025-02-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.2816664293025863},{"date":"2025-02-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.2831602687938566},{"date":"2025-02-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.2680313336070643},{"date":"2025-02-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.2775247895773272},{"date":"2025-02-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.3016984932271516},{"date":"2025-02-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.2627889821152287},{"date":"2025-02-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.2597238788807088},{"date":"2025-02-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.2138358681363748},{"date":"2025-02-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.226624377837156},{"date":"2025-02-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.2220768347047921},{"date":"2025-02-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.1964678928031858},{"date":"2025-02-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.2246859922271254},{"date":"2025-02-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.190470977986161},{"date":"2025-02-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2049602281185126},{"date":"2025-02-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.1936108480082148},{"date":"2025-02-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1820011647583302},{"date":"2025-02-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.1230463304803138},{"date":"2025-01-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.0871788269383376},{"date":"2025-01-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.1101518619579107},{"date":"2025-01-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.08093645643745},{"date":"2025-01-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.0962259604640343},{"date":"2025-01-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1042744235700086},{"date":"2025-01-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.0804837099918192},{"date":"2025-01-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.0690085043286766},{"date":"2025-01-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.05295263166398},{"date":"2025-01-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.0557751486593308},{"date":"2025-01-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.0557448130340552},{"date":"2025-01-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.0270782439055102},{"date":"2025-01-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.0319578569441326},{"date":"2025-01-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.0463080026997222},{"date":"2025-01-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.0454217378264101},{"date":"2025-01-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.0481179758327546},{"date":"2025-01-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.0421761622585912},{"date":"2025-01-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.04771056887602},{"date":"2025-01-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.0553789562056974},{"date":"2024-12-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.0913518107163862},{"date":"2024-12-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.108501670107499},{"date":"2024-12-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.1090937881332679},{"date":"2024-12-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.1051534581150269},{"date":"2024-12-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1021884489239198},{"date":"2024-12-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.106232026333601},{"date":"2024-12-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.0942694995801663},{"date":"2024-12-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.1016178747805512},{"date":"2024-12-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.1016917643700226},{"date":"2024-12-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.1031953669931671},{"date":"2024-12-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.0914022758791844},{"date":"2024-12-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.0904694242612651},{"date":"2024-12-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.1002719284729472},{"date":"2024-12-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.1218248404000457},{"date":"2024-12-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.123636747677317},{"date":"2024-12-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.1314392119542755},{"date":"2024-12-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.1278746054881925},{"date":"2024-12-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1146912015056984},{"date":"2024-12-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.1038248425082113},{"date":"2024-12-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.0981281605620392},{"date":"2024-12-02T16:00:00.000Z","stockId":7120712194240,"netValue":1.1083799556623866},{"date":"2024-12-01T16:00:00.000Z","stockId":7120712194240,"netValue":1.120544434378225},{"date":"2024-11-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.1136437286469958},{"date":"2024-11-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1029579357645218},{"date":"2024-11-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.1203959360206086},{"date":"2024-11-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.0957243466243525},{"date":"2024-11-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.1206113734844088},{"date":"2024-11-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.1099589747845273},{"date":"2024-11-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.1446433210206357},{"date":"2024-11-19T16:00:00.000Z","stockId":7120712194240,"netValue":1.1385561180190744},{"date":"2024-11-18T16:00:00.000Z","stockId":7120712194240,"netValue":1.132166601208546},{"date":"2024-11-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.1094678514244851},{"date":"2024-11-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1259475761189737},{"date":"2024-11-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.161031863753975},{"date":"2024-11-12T16:00:00.000Z","stockId":7120712194240,"netValue":1.1950030601833412},{"date":"2024-11-11T16:00:00.000Z","stockId":7120712194240,"netValue":1.1892911767721357},{"date":"2024-11-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.2090168317123648},{"date":"2024-11-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.1932716319451095},{"date":"2024-11-06T16:00:00.000Z","stockId":7120712194240,"netValue":1.2050821517677217},{"date":"2024-11-05T16:00:00.000Z","stockId":7120712194240,"netValue":1.1876270636914283},{"date":"2024-11-04T16:00:00.000Z","stockId":7120712194240,"netValue":1.1970299794543793},{"date":"2024-11-03T16:00:00.000Z","stockId":7120712194240,"netValue":1.1601231924703448},{"date":"2024-10-31T16:00:00.000Z","stockId":7120712194240,"netValue":1.135298729674237},{"date":"2024-10-30T16:00:00.000Z","stockId":7120712194240,"netValue":1.152654094696545},{"date":"2024-10-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.1517048233321945},{"date":"2024-10-28T16:00:00.000Z","stockId":7120712194240,"netValue":1.1669030467939685},{"date":"2024-10-27T16:00:00.000Z","stockId":7120712194240,"netValue":1.1719322832299301},{"date":"2024-10-24T16:00:00.000Z","stockId":7120712194240,"netValue":1.17970801905848},{"date":"2024-10-23T16:00:00.000Z","stockId":7120712194240,"netValue":1.1582051036605854},{"date":"2024-10-22T16:00:00.000Z","stockId":7120712194240,"netValue":1.1737344009276045},{"date":"2024-10-21T16:00:00.000Z","stockId":7120712194240,"netValue":1.1656793049613163},{"date":"2024-10-20T16:00:00.000Z","stockId":7120712194240,"netValue":1.171269138747267},{"date":"2024-10-17T16:00:00.000Z","stockId":7120712194240,"netValue":1.1731229171332758},{"date":"2024-10-16T16:00:00.000Z","stockId":7120712194240,"netValue":1.1199782438366817},{"date":"2024-10-15T16:00:00.000Z","stockId":7120712194240,"netValue":1.1275835225100086},{"date":"2024-10-14T16:00:00.000Z","stockId":7120712194240,"netValue":1.1409505006450251},{"date":"2024-10-13T16:00:00.000Z","stockId":7120712194240,"netValue":1.1743143599066317},{"date":"2024-10-10T16:00:00.000Z","stockId":7120712194240,"netValue":1.1643769820117755},{"date":"2024-10-09T16:00:00.000Z","stockId":7120712194240,"netValue":1.2044107207492138},{"date":"2024-10-08T16:00:00.000Z","stockId":7120712194240,"netValue":1.190506693356653},{"date":"2024-10-07T16:00:00.000Z","stockId":7120712194240,"netValue":1.2881207582042415},{"date":"2024-09-29T16:00:00.000Z","stockId":7120712194240,"netValue":1.1925225358722975},{"date":"2024-09-26T16:00:00.000Z","stockId":7120712194240,"netValue":1.0926603414086733},{"date":"2024-09-25T16:00:00.000Z","stockId":7120712194240,"netValue":1.0273598575480518},{"date":"2024-09-24T16:00:00.000Z","stockId":7120712194240,"netValue":0.9914617848098645},{"date":"2024-09-23T16:00:00.000Z","stockId":7120712194240,"netValue":0.9833192663743724},{"date":"2024-09-22T16:00:00.000Z","stockId":7120712194240,"netValue":0.9592895205430955},{"date":"2024-09-19T16:00:00.000Z","stockId":7120712194240,"netValue":0.9735879098744067},{"date":"2024-09-18T16:00:00.000Z","stockId":7120712194240,"netValue":0.9786904934250269},{"date":"2024-09-17T16:00:00.000Z","stockId":7120712194240,"netValue":0.9744411381184717},{"date":"2024-09-12T16:00:00.000Z","stockId":7120712194240,"netValue":0.9734773035457356},{"date":"2024-09-11T16:00:00.000Z","stockId":7120712194240,"netValue":0.987577132114112},{"date":"2024-09-10T16:00:00.000Z","stockId":7120712194240,"netValue":0.9906399236054173},{"date":"2024-09-09T16:00:00.000Z","stockId":7120712194240,"netValue":0.9712683845068149},{"date":"2024-09-08T16:00:00.000Z","stockId":7120712194240,"netValue":0.9667039131992279},{"date":"2024-09-05T16:00:00.000Z","stockId":7120712194240,"netValue":0.9709851441378288},{"date":"2024-09-04T16:00:00.000Z","stockId":7120712194240,"netValue":0.9866303078817578},{"date":"2024-09-03T16:00:00.000Z","stockId":7120712194240,"netValue":0.9825618700425736},{"date":"2024-09-02T16:00:00.000Z","stockId":7120712194240,"netValue":0.9827586478029757},{"date":"2024-09-01T16:00:00.000Z","stockId":7120712194240,"netValue":0.9744015678203453},{"date":"2024-08-29T16:00:00.000Z","stockId":7120712194240,"netValue":0.992802994990746},{"date":"2024-08-28T16:00:00.000Z","stockId":7120712194240,"netValue":0.9795693477103173},{"date":"2024-08-27T16:00:00.000Z","stockId":7120712194240,"netValue":0.9641765281341719},{"date":"2024-08-26T16:00:00.000Z","stockId":7120712194240,"netValue":0.9699358269557888},{"date":"2024-08-25T16:00:00.000Z","stockId":7120712194240,"netValue":0.9713302818859098},{"date":"2024-08-22T16:00:00.000Z","stockId":7120712194240,"netValue":0.9685495718204635},{"date":"2024-08-21T16:00:00.000Z","stockId":7120712194240,"netValue":0.9718414781143021},{"date":"2024-08-20T16:00:00.000Z","stockId":7120712194240,"netValue":0.975020136123386},{"date":"2024-08-19T16:00:00.000Z","stockId":7120712194240,"netValue":0.9794158632968508},{"date":"2024-08-18T16:00:00.000Z","stockId":7120712194240,"netValue":0.9827535927715054},{"date":"2024-08-15T16:00:00.000Z","stockId":7120712194240,"netValue":0.9846568302593726},{"date":"2024-08-14T16:00:00.000Z","stockId":7120712194240,"netValue":0.9841522481237536},{"date":"2024-08-13T16:00:00.000Z","stockId":7120712194240,"netValue":0.9781661922238329},{"date":"2024-08-12T16:00:00.000Z","stockId":7120712194240,"netValue":0.9830319714132663},{"date":"2024-08-11T16:00:00.000Z","stockId":7120712194240,"netValue":0.9800442326011953},{"date":"2024-08-08T16:00:00.000Z","stockId":7120712194240,"netValue":0.9849631870036728},{"date":"2024-08-07T16:00:00.000Z","stockId":7120712194240,"netValue":0.9857879029790053},{"date":"2024-08-06T16:00:00.000Z","stockId":7120712194240,"netValue":0.9906180139645218},{"date":"2024-08-05T16:00:00.000Z","stockId":7120712194240,"netValue":0.9859818577638382},{"date":"2024-08-04T16:00:00.000Z","stockId":7120712194240,"netValue":0.9711104409733633}]}