window.pageData = {"startDate":"2024-07-25T23:15:40.354Z","endDate":"2026-07-25T23:15:40.354Z","manager":{"_id":7031925237750,"name":"陈思余","gender":"m","educationCode":"001003","resume":"陈思余：男，南开大学信息安全与法学双学位学士，9年证券、基金行业从业经验。历任天源迪科信息技术股份有限公司计费产品一部JAVA开发工程师。2017年4月加入汇安基金管理有限责任公司，担任策略量化组基金经理。2023年10月25日至2024年11月14日，任汇安量化先锋混合型证券投资基金基金经理；2023年10月25日至今，任汇安上证证券交易型开放式指数证券投资基金基金经理；2023年10月25日至今，任富时中国A50交易型开放式指数证券投资基金基金经理；2025年1月24日至今，任汇安中证A500指数证券投资基金基金经理；2025年10月10日至今，任汇安趋势动力股票型证券投资基金基金经理；2025年12月22日至今，任汇安核心成长混合型证券投资基金基金经理；2026年1月29日至今，任汇安资产轮动灵活配置混合型证券投资基金基金经理；2026年7月2日至今，任汇安聚利债券型证券投资基金基金经理。","tickerId":31925237750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20919135","exchange":"fm","cnInfoCode":"db20919135","followedNum":0,"currency":"CNY","workingDate":"2023-10-24T16:00:00.000Z","fundCompanyId":4000051300000,"fundManagerSecondLevel":"company","pinyin":"csy","fundCompany":{"_id":4000051300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51300000","tickerId":51300000,"name":"汇安基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7031925237750,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.12469606871919581,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.1996879875195008,"fm_p_r_m1":-0.0971174679783191,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.5614886731391586,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.18085106382978725,"fm_p_r_m3":0.12625988808815047,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.07248764415156507,"fm_p_r_m6":0.06574242012716969,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.1426086956521739,"fm_p_r_y1":0.151858009295047,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.46511627906976744,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.5424610051993067,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.31022530329289427,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.29116117850953205,"fm_p_r_fys":0.09206888140776237},"fmi":{"stockId":7031925237750,"type":"fmi","fm_my":2.7,"fm_a_as":335326062.6704,"fm_a_mfn":8,"fm_as":1090567926.9542,"fm_b_as":224710285.8185,"fm_e_as":594667723.3124,"fm_h_as":271189917.8233,"fm_i_as":259341660.642,"fm_mfn":7,"fm_nb_as":865857641.1356999,"fm_q_as":0,"fm_r_f_cagr":0.9466,"fm_r_fd":3000000005628,"fm_r_ftp":0.9466,"fm_d":{"3000000007775":"策略量化组基金经理、本基金的基金经理","3000000510200":"策略量化组基金经理、本基金的基金经理","3000000512150":"策略量化组基金经理、本基金的基金经理","3000000023038":"策略量化组基金经理、本基金的基金经理","3000000005628":"策略量化组基金经理、本基金的基金经理","3000000006270":"策略量化组基金经理、本基金的基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000005629,"stockCode":"005629","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5629,"name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票C","fundSecondLevel":"company","__csrcFundId":5273,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.979Z","inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haqsdlgpxzqtzjj","hotMetrics":{"stockId":3000000005629,"type":"f_as","f_tas":277248265.7856,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006271,"stockCode":"006271","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-06T16:00:00.000Z","setUpScale":228468000,"market":"a","tickerId":6271,"name":"汇安核心成长混合型证券投资基金","shortName":"汇安核心成长混合C","fundSecondLevel":"hybrid","__csrcFundId":5902,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:14.984Z","inceptionDate":"2019-01-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahxczhhxzqtzjj","hotMetrics":{"stockId":3000000006271,"type":"f_as","f_tas":236285059.125,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000510200,"__csrcFundId":7321,"stockCode":"510200","name":"汇安上证证券交易型开放式指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":510200,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.657Z","status":"normal","exchange":"sh","inceptionDate":"2020-04-08T16:00:00.000Z","shortName":"上证券商(510200)","followedNum":87,"fundCollectionId":4000051300000,"currency":"CNY","setUpDate":"2020-04-08T16:00:00.000Z","setUpAssetScale":203885548,"setUpShares":203885548,"pinyin":"haszzqjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"上证券商","hotMetrics":{"stockId":3000000510200,"type":"f_as","f_tas":187662600,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":187662600,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000023804,"__csrcFundId":15067,"stockCode":"023804","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":23804,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇安聚利债券(023804)","lastUpdated":"2026-07-24T21:20:07.549Z","name":"汇安聚利债券型证券投资基金","pinyin":"hajlzqxzqtzjj","fundCollectionId":4000051300000,"setUpAssetScale":645538919.69,"setUpDate":"2025-05-26T16:00:00.000Z","setUpShares":645538919.69,"inceptionDate":"2025-05-29T16:00:00.000Z","masterFundShortName":"汇安聚利债券","hotMetrics":{"stockId":3000000023804,"type":"f_as","f_tas":173541646.3788,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005628,"stockCode":"005628","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":269364000,"market":"a","tickerId":5628,"name":"汇安趋势动力股票型证券投资基金","shortName":"汇安趋势动力股票(005628)","fundSecondLevel":"company","__csrcFundId":5273,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.645Z","masterFundFlag":1,"inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"haqsdlgpxzqtzjj","masterFundShortName":"汇安趋势动力股票","hotMetrics":{"stockId":3000000005628,"type":"f_as","f_tas":58077796.8848,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023805,"name":"汇安聚利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023805","tickerId":23805,"shortName":"汇安聚利债券C","currency":"CNY","__csrcFundId":15067,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-09T08:43:31.807Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"hajlzqxzqtzjj","fundCollectionId":4000051300000,"hotMetrics":{"stockId":3000000023805,"type":"f_as","f_tas":51168639.43970001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000512150,"stockCode":"512150","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-11-18T16:00:00.000Z","setUpScale":219063000,"market":"a","tickerId":512150,"name":"富时中国A50交易型开放式指数证券投资基金","shortName":"A50ETF(512150)","fundSecondLevel":"company","__csrcFundId":5820,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.663Z","masterFundFlag":1,"inceptionDate":"2018-12-20T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"fszga50jyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"A50ETF","hotMetrics":{"stockId":3000000512150,"type":"f_as","f_tas":36615205.98,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":36615205.98,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000023039,"name":"汇安中证A500指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023039","tickerId":23039,"shortName":"汇安中证A500指数C","currency":"CNY","__csrcFundId":14621,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.360Z","inceptionDate":"2025-01-23T16:00:00.000Z","pinyin":"hazza500zszqtzjj","fundCollectionId":4000051300000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023039,"type":"f_as","f_tas":30017719.116,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006270,"stockCode":"006270","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-12-06T16:00:00.000Z","setUpScale":228468000,"market":"a","tickerId":6270,"name":"汇安核心成长混合型证券投资基金","shortName":"汇安核心成长混合(006270)","fundSecondLevel":"hybrid","__csrcFundId":5902,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.303Z","masterFundFlag":1,"inceptionDate":"2019-01-24T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"hahxczhhxzqtzjj","masterFundShortName":"汇安核心成长混合","hotMetrics":{"stockId":3000000006270,"type":"f_as","f_tas":24490427.519399997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005360,"stockCode":"005360","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-20T16:00:00.000Z","setUpScale":288758000,"market":"a","tickerId":5360,"name":"汇安资产轮动灵活配置混合型证券投资基金","shortName":"汇安资产轮动混合(005360)","fundSecondLevel":"hybrid","__csrcFundId":4945,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.291Z","masterFundFlag":1,"inceptionDate":"2017-12-25T16:00:00.000Z","fundCollectionId":4000051300000,"currency":"CNY","pinyin":"hazcldlhpzhhxzqtzjj","masterFundShortName":"汇安资产轮动混合","hotMetrics":{"stockId":3000000005360,"type":"f_as","f_tas":9170671.328,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.3810359141615487},{"date":"2026-07-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.3775200711384972},{"stockId":7031925237750,"date":"2026-07-21T16:00:00.000Z","netValue":1.408669514208374},{"stockId":7031925237750,"date":"2026-07-20T16:00:00.000Z","netValue":1.421809616942225},{"stockId":7031925237750,"date":"2026-07-19T16:00:00.000Z","netValue":1.3226764301061018},{"stockId":7031925237750,"date":"2026-07-16T16:00:00.000Z","netValue":1.3405956068165783},{"stockId":7031925237750,"date":"2026-07-15T16:00:00.000Z","netValue":1.407874245728704},{"date":"2026-07-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.4552062340821108},{"date":"2026-07-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.501685841230194},{"date":"2026-07-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.4997471661580386},{"date":"2026-07-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.5186200303086113},{"date":"2026-07-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.5958304637725405},{"stockId":7031925237750,"date":"2026-07-07T16:00:00.000Z","netValue":1.516578845548675},{"stockId":7031925237750,"date":"2026-07-06T16:00:00.000Z","netValue":1.513523580661878},{"stockId":7031925237750,"date":"2026-07-05T16:00:00.000Z","netValue":1.5159935613627085},{"stockId":7031925237750,"date":"2026-07-02T16:00:00.000Z","netValue":1.5130699693547607},{"stockId":7031925237750,"date":"2026-07-01T16:00:00.000Z","netValue":1.5227464294489168},{"stockId":7031925237750,"date":"2026-06-30T16:00:00.000Z","netValue":1.6041214011969707},{"stockId":7031925237750,"date":"2026-06-29T16:00:00.000Z","netValue":1.583901455208045},{"date":"2026-06-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.558633402237975},{"stockId":7031925237750,"date":"2026-06-25T16:00:00.000Z","netValue":1.5035409661823678},{"date":"2026-06-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.5295853726056867},{"stockId":7031925237750,"date":"2026-06-23T16:00:00.000Z","netValue":1.4905472741173238},{"stockId":7031925237750,"date":"2026-06-22T16:00:00.000Z","netValue":1.469247962088155},{"stockId":7031925237750,"date":"2026-06-21T16:00:00.000Z","netValue":1.476451115921565},{"stockId":7031925237750,"date":"2026-06-17T16:00:00.000Z","netValue":1.4203402861333547},{"date":"2026-06-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.4251367640100594},{"date":"2026-06-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.3949540685579918},{"stockId":7031925237750,"date":"2026-06-14T16:00:00.000Z","netValue":1.38554818629503},{"date":"2026-06-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.3457435398439304},{"date":"2026-06-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.325715241086611},{"date":"2026-06-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.312014594864082},{"stockId":7031925237750,"date":"2026-06-08T16:00:00.000Z","netValue":1.2956820756023797},{"stockId":7031925237750,"date":"2026-06-07T16:00:00.000Z","netValue":1.265846648329515},{"date":"2026-06-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.2915392318687977},{"date":"2026-06-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.316425872099067},{"date":"2026-06-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.313837704208246},{"date":"2026-06-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.3037633154783692},{"date":"2026-05-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.2871967663288868},{"stockId":7031925237750,"date":"2026-05-28T16:00:00.000Z","netValue":1.3026090443525193},{"stockId":7031925237750,"date":"2026-05-27T16:00:00.000Z","netValue":1.317210700626186},{"stockId":7031925237750,"date":"2026-05-26T16:00:00.000Z","netValue":1.322153045156863},{"stockId":7031925237750,"date":"2026-05-25T16:00:00.000Z","netValue":1.353645433321369},{"date":"2026-05-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.3519921217273865},{"date":"2026-05-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.3221261938122877},{"stockId":7031925237750,"date":"2026-05-20T16:00:00.000Z","netValue":1.3190152923470229},{"stockId":7031925237750,"date":"2026-05-19T16:00:00.000Z","netValue":1.3503726883435794},{"stockId":7031925237750,"date":"2026-05-18T16:00:00.000Z","netValue":1.3294931200640752},{"date":"2026-05-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.303133277370876},{"date":"2026-05-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.3038116059653497},{"date":"2026-05-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.308066024269236},{"stockId":7031925237750,"date":"2026-05-12T16:00:00.000Z","netValue":1.335943811464902},{"stockId":7031925237750,"date":"2026-05-11T16:00:00.000Z","netValue":1.317271053108647},{"date":"2026-05-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.3035933515910576},{"date":"2026-05-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.2736505523918897},{"stockId":7031925237750,"date":"2026-05-06T16:00:00.000Z","netValue":1.2927841560470716},{"stockId":7031925237750,"date":"2026-05-05T16:00:00.000Z","netValue":1.2839851555915698},{"date":"2026-04-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.2677592545077816},{"stockId":7031925237750,"date":"2026-04-28T16:00:00.000Z","netValue":1.252464864297196},{"stockId":7031925237750,"date":"2026-04-27T16:00:00.000Z","netValue":1.247822934794682},{"stockId":7031925237750,"date":"2026-04-26T16:00:00.000Z","netValue":1.2422769480440607},{"stockId":7031925237750,"date":"2026-04-23T16:00:00.000Z","netValue":1.2262142412848298},{"date":"2026-04-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.2285151156703618},{"stockId":7031925237750,"date":"2026-04-21T16:00:00.000Z","netValue":1.2414520339287476},{"date":"2026-04-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.226019453163955},{"stockId":7031925237750,"date":"2026-04-19T16:00:00.000Z","netValue":1.2320289773309052},{"date":"2026-04-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.2338153966372167},{"stockId":7031925237750,"date":"2026-04-15T16:00:00.000Z","netValue":1.2340663485775345},{"stockId":7031925237750,"date":"2026-04-14T16:00:00.000Z","netValue":1.2242016461036154},{"date":"2026-04-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.2321522545070895},{"stockId":7031925237750,"date":"2026-04-12T16:00:00.000Z","netValue":1.2149817569917576},{"stockId":7031925237750,"date":"2026-04-09T16:00:00.000Z","netValue":1.2143023341525507},{"stockId":7031925237750,"date":"2026-04-08T16:00:00.000Z","netValue":1.186084639307237},{"stockId":7031925237750,"date":"2026-04-07T16:00:00.000Z","netValue":1.2007232146718705},{"stockId":7031925237750,"date":"2026-04-06T16:00:00.000Z","netValue":1.157019598987832},{"stockId":7031925237750,"date":"2026-04-02T16:00:00.000Z","netValue":1.1578122572992495},{"date":"2026-04-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.1653580369702898},{"date":"2026-03-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.184488057987872},{"date":"2026-03-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.1648682803569828},{"date":"2026-03-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.1789833249709436},{"date":"2026-03-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.1799012090488825},{"date":"2026-03-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.1674104503105747},{"stockId":7031925237750,"date":"2026-03-24T16:00:00.000Z","netValue":1.1885113036273054},{"date":"2026-03-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.172160186725796},{"stockId":7031925237750,"date":"2026-03-22T16:00:00.000Z","netValue":1.1568133247190637},{"stockId":7031925237750,"date":"2026-03-19T16:00:00.000Z","netValue":1.204177139100795},{"date":"2026-03-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.2129871026519965},{"date":"2026-03-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.232571268485455},{"date":"2026-03-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.2289463673116234},{"date":"2026-03-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.231374701957407},{"date":"2026-03-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.2326857130635682},{"stockId":7031925237750,"date":"2026-03-11T16:00:00.000Z","netValue":1.2415623321089768},{"stockId":7031925237750,"date":"2026-03-10T16:00:00.000Z","netValue":1.2467528560655123},{"stockId":7031925237750,"date":"2026-03-09T16:00:00.000Z","netValue":1.2452894335879734},{"stockId":7031925237750,"date":"2026-03-08T16:00:00.000Z","netValue":1.2291641980927566},{"date":"2026-03-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.2462349547807292},{"date":"2026-03-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.240205586965931},{"stockId":7031925237750,"date":"2026-03-03T16:00:00.000Z","netValue":1.2298931405483275},{"date":"2026-03-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.2507944833023135},{"date":"2026-03-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.2725996839274063},{"date":"2026-02-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.2809469586522237},{"date":"2026-02-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.283269363698077},{"date":"2026-02-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.2909444898936346},{"date":"2026-02-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.278991680710791},{"stockId":7031925237750,"date":"2026-02-12T16:00:00.000Z","netValue":1.2806156412278697},{"date":"2026-02-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.28816850772889},{"date":"2026-02-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.2898587940009008},{"stockId":7031925237750,"date":"2026-02-09T16:00:00.000Z","netValue":1.2937492870889844},{"date":"2026-02-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.2938291683438687},{"date":"2026-02-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.2756341973320948},{"date":"2026-02-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.2838778954851222},{"date":"2026-02-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.2836308985244458},{"date":"2026-02-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.2711684111259605},{"date":"2026-02-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.2641036383819753},{"date":"2026-01-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.2891565085742605},{"stockId":7031925237750,"date":"2026-01-28T16:00:00.000Z","netValue":1.3009311165810034},{"stockId":7031925237750,"date":"2026-01-27T16:00:00.000Z","netValue":1.2972686512732947},{"date":"2026-01-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.2969878343826453},{"stockId":7031925237750,"date":"2026-01-25T16:00:00.000Z","netValue":1.2977332218437148},{"date":"2026-01-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.295843993895595},{"date":"2026-01-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.294960096567254},{"date":"2026-01-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.2967645925394613},{"date":"2026-01-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.3012783232486544},{"stockId":7031925237750,"date":"2026-01-18T16:00:00.000Z","netValue":1.2997175991416492},{"date":"2026-01-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.302905356710373},{"stockId":7031925237750,"date":"2026-01-14T16:00:00.000Z","netValue":1.3042204186379074},{"stockId":7031925237750,"date":"2026-01-13T16:00:00.000Z","netValue":1.3065133222491496},{"date":"2026-01-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.310125270854302},{"date":"2026-01-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.3212597263361985},{"stockId":7031925237750,"date":"2026-01-08T16:00:00.000Z","netValue":1.3124986314208926},{"date":"2026-01-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.3101688559712916},{"date":"2026-01-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.329035727558612},{"date":"2026-01-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.327983717732288},{"date":"2026-01-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.290617561144059},{"date":"2025-12-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.2646051340473003},{"date":"2025-12-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.2712744100702567},{"date":"2025-12-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.2731857688745718},{"date":"2025-12-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.2781517865921295},{"date":"2025-12-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.2751508963823917},{"date":"2025-12-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.27261706025796},{"date":"2025-12-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.2671980855058727},{"date":"2025-12-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.2643912215481732},{"date":"2025-12-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.2538290053212346},{"date":"2025-12-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.25138162259383},{"date":"2025-12-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.2627001937433613},{"date":"2025-12-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.2398067666662358},{"date":"2025-12-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.2520912235513162},{"date":"2025-12-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.2513847283991377},{"date":"2025-12-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.240818517277095},{"date":"2025-12-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.2516176609056884},{"date":"2025-12-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.2510583357295313},{"date":"2025-12-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.2596169971439362},{"date":"2025-12-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.2385059589671517},{"date":"2025-12-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.21953585820081},{"date":"2025-12-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.2131164994270136},{"date":"2025-12-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.2218032672457309},{"date":"2025-11-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.230494216346604},{"date":"2025-11-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.221343004680545},{"date":"2025-11-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.2154470733150708},{"date":"2025-11-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.2149574427458851},{"date":"2025-11-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.21319293631828},{"date":"2025-11-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.2067397950404715},{"date":"2025-11-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.2049618170433836},{"date":"2025-11-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.2430035418291392},{"date":"2025-11-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.2490965765648094},{"date":"2025-11-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.24684362608303},{"date":"2025-11-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.2463534063190065},{"date":"2025-11-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.2582506483061122},{"date":"2025-11-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.2772295164665564},{"date":"2025-11-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.2648794043634144},{"date":"2025-11-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.2684466861467925},{"date":"2025-11-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.2815048443277945},{"date":"2025-11-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.2724432501233},{"date":"2025-11-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.2794638964886957},{"date":"2025-11-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.2598863948706214},{"date":"2025-11-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.2631250663002553},{"date":"2025-11-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.2678040475634949},{"date":"2025-10-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.2686424152772204},{"date":"2025-10-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.2891826389762744},{"date":"2025-10-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.308969268492189},{"date":"2025-10-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.2901775244591658},{"date":"2025-10-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.2956330564217136},{"date":"2025-10-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.2769521695072288},{"date":"2025-10-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.2602513581871562},{"date":"2025-10-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.255450611913979},{"date":"2025-10-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.2628265262674083},{"date":"2025-10-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.2479675953347722},{"date":"2025-10-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.244731411068001},{"date":"2025-10-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.2689661609375165},{"date":"2025-10-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.271861398366854},{"date":"2025-10-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.258889979261423},{"date":"2025-10-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.2776266889266885},{"date":"2025-10-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.2789285700577606},{"date":"2025-10-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.2865293029593317},{"date":"2025-09-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.276694140028205},{"date":"2025-09-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.2818861200178495},{"date":"2025-09-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.245598590982784},{"date":"2025-09-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.2543849256356756},{"date":"2025-09-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.25118163820087},{"date":"2025-09-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.2401734123667143},{"date":"2025-09-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.249191812663252},{"date":"2025-09-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.240344655766972},{"date":"2025-09-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.245385838679164},{"date":"2025-09-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.2681352724854031},{"date":"2025-09-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.2623176847535804},{"date":"2025-09-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.2658012317852805},{"date":"2025-09-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.2666078705499264},{"date":"2025-09-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.277691431948868},{"date":"2025-09-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.247827843066818},{"date":"2025-09-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.247697182141445},{"date":"2025-09-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.2503960839175832},{"date":"2025-09-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.253372458102922},{"date":"2025-09-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.2358262617942224},{"date":"2025-09-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.2490850226272472},{"date":"2025-09-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.2727428857927483},{"date":"2025-08-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.2804678587535536},{"date":"2025-08-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.2842266725698392},{"date":"2025-08-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.2805545971770191},{"date":"2025-08-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.2614390570525111},{"date":"2025-08-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.2879598423405327},{"date":"2025-08-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.2960010870467622},{"date":"2025-08-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.276717945701939},{"date":"2025-08-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.2463962960922879},{"date":"2025-08-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.247054758760256},{"date":"2025-08-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.2339439843287132},{"date":"2025-08-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.2441011990077169},{"date":"2025-08-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.2351174412773704},{"date":"2025-08-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.2150963789569067},{"date":"2025-08-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.212471144492128},{"date":"2025-08-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.2003498509592583},{"date":"2025-08-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.1940456972560962},{"date":"2025-08-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.1868587287864218},{"date":"2025-08-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.1919514533074922},{"date":"2025-08-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.1904378985592141},{"date":"2025-08-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.187249933288195},{"date":"2025-08-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.1763847390054087},{"date":"2025-07-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.1727088624115598},{"date":"2025-07-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.181105579375228},{"date":"2025-07-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.2037357456248856},{"date":"2025-07-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.2094206814307786},{"date":"2025-07-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.2054179292975038},{"date":"2025-07-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.1989636769611576},{"date":"2025-07-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.203086477232669},{"date":"2025-07-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.1879111499913577},{"date":"2025-07-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.182872425630682},{"date":"2025-07-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1771382389794947},{"date":"2025-07-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.1657777082929197},{"date":"2025-07-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.1581545554231563},{"date":"2025-07-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.1522699861799348},{"date":"2025-07-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.1551612819652175},{"date":"2025-07-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.1584644262578445},{"date":"2025-07-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.1637294215508445},{"date":"2025-07-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.1522629059201326},{"date":"2025-07-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.143032087301257},{"date":"2025-07-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.1453825138097753},{"date":"2025-07-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.1357149695454114},{"date":"2025-07-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.1376631792416614},{"date":"2025-07-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.1341462719665114},{"date":"2025-07-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.127406457488885},{"date":"2025-06-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.129262016388888},{"date":"2025-06-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.1294146124318996},{"date":"2025-06-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.128405040827007},{"date":"2025-06-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.1341331073913865},{"date":"2025-06-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.1418296705902133},{"date":"2025-06-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.1127025768908219},{"date":"2025-06-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.0955459674286092},{"date":"2025-06-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.0883447312691594},{"date":"2025-06-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.087369496208317},{"date":"2025-06-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.0991792607334812},{"date":"2025-06-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.1037448775142193},{"date":"2025-06-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.1022389476755714},{"date":"2025-06-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.0952441221033096},{"date":"2025-06-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.1036659804147044},{"date":"2025-06-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.1059645522138495},{"date":"2025-06-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.0930089860770702},{"date":"2025-06-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.1002694338687735},{"date":"2025-06-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.0943435806885715},{"date":"2025-06-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.098063246944192},{"date":"2025-06-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.0918448470241937},{"date":"2025-06-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.0843051347936676},{"date":"2025-05-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.0772240018922752},{"date":"2025-05-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.0825202666643414},{"date":"2025-05-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.0758476580006093},{"date":"2025-05-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.0780616250472845},{"date":"2025-05-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.0822137023507814},{"date":"2025-05-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.0877254428900873},{"date":"2025-05-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.0983235222213894},{"date":"2025-05-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1008926308256413},{"date":"2025-05-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.0982463964881186},{"date":"2025-05-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.0940545323134472},{"date":"2025-05-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.0963597676299528},{"date":"2025-05-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.1045579782043868},{"date":"2025-05-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.1162477105597706},{"date":"2025-05-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.0944396739275348},{"date":"2025-05-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.0960503347906965},{"date":"2025-05-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.0805381646683576},{"date":"2025-05-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.0842999985704354},{"date":"2025-05-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.078952067637188},{"date":"2025-05-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.0713661705666253},{"date":"2025-04-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.060685686517931},{"date":"2025-04-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.0620151286774462},{"date":"2025-04-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.0651843655261226},{"date":"2025-04-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.0688331694060105},{"date":"2025-04-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.0657176507827701},{"date":"2025-04-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.06683635113126},{"date":"2025-04-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.0659339026248857},{"date":"2025-04-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.0651300049830157},{"date":"2025-04-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.0619211285124965},{"date":"2025-04-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.0599625798492212},{"date":"2025-04-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.0593685347279214},{"date":"2025-04-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.0576547942474892},{"date":"2025-04-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.0569517577766545},{"date":"2025-04-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.0548946555552843},{"date":"2025-04-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.0498988067031136},{"date":"2025-04-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.0372067387878259},{"date":"2025-04-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.0267683738182192},{"date":"2025-04-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.0087794693142895},{"date":"2025-04-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.09130836506955},{"date":"2025-04-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.0938559865557096},{"date":"2025-03-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.0920927861938992},{"date":"2025-03-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.0932235572007067},{"date":"2025-03-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.1069817386956813},{"date":"2025-03-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.1105792423167644},{"date":"2025-03-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.107178580966213},{"date":"2025-03-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.110279653185578},{"date":"2025-03-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.1120634932108917},{"date":"2025-03-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1093159027886577},{"date":"2025-03-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.1265787214244163},{"date":"2025-03-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.1355595786877364},{"date":"2025-03-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.131726405948474},{"date":"2025-03-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.1315385264452897},{"date":"2025-03-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.1395525283398569},{"date":"2025-03-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.1076448591398047},{"date":"2025-03-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.1101734630457374},{"date":"2025-03-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.108269898875279},{"date":"2025-03-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.103693699121714},{"date":"2025-03-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.1112529187114335},{"date":"2025-03-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.120091988401192},{"date":"2025-03-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.102633842748058},{"date":"2025-03-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.0998494727028236},{"date":"2025-03-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.1009321592453218},{"date":"2025-02-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.1038067109641718},{"date":"2025-02-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.1280912662229357},{"date":"2025-02-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.1228598693283405},{"date":"2025-02-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.105807271057091},{"date":"2025-02-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.1195288020437577},{"date":"2025-02-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1244750973008273},{"date":"2025-02-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.1107937308870768},{"date":"2025-02-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.1136780845974419},{"date":"2025-02-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.1059459633545394},{"date":"2025-02-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.1185554895663175},{"date":"2025-02-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.1177088092521337},{"date":"2025-02-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.1119239206752205},{"date":"2025-02-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.1111444128099182},{"date":"2025-02-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.0978339734711267},{"date":"2025-02-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.1029760605511405},{"date":"2025-02-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.1016550738318482},{"date":"2025-02-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.085500626429537},{"date":"2025-02-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.0737874508949778},{"date":"2025-01-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.078722305644719},{"date":"2025-01-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.0905466253241383},{"date":"2025-01-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.0808083101199282},{"date":"2025-01-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.0755862313559463},{"date":"2025-01-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.0858938143915684},{"date":"2025-01-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.0862832304972079},{"date":"2025-01-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.0797685162744424},{"date":"2025-01-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.078155808091512},{"date":"2025-01-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.0807745137041134},{"date":"2025-01-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.0873382989898013},{"date":"2025-01-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.0581441977120776},{"date":"2025-01-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.0584211482033279},{"date":"2025-01-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.071829237052845},{"date":"2025-01-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.077822997811007},{"date":"2025-01-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.0821483769177744},{"date":"2025-01-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.075648346125913},{"date":"2025-01-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.0774541226270449},{"date":"2025-01-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.0940598310603535},{"date":"2024-12-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.13741371249629},{"date":"2024-12-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.1686758280776912},{"date":"2024-12-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.161996217444029},{"date":"2024-12-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.1589512352566467},{"date":"2024-12-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.1604901475058567},{"date":"2024-12-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.1610415718127283},{"date":"2024-12-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.1425303720850577},{"date":"2024-12-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.145899006766657},{"date":"2024-12-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.147201669679454},{"date":"2024-12-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.1507917437731123},{"date":"2024-12-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.1494114263277484},{"date":"2024-12-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.14640288581127},{"date":"2024-12-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.1536436026383008},{"date":"2024-12-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.1846576309333994},{"date":"2024-12-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.1690299754659268},{"date":"2024-12-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.1728808513957691},{"date":"2024-12-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.1629799559452096},{"date":"2024-12-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.1685413509470841},{"date":"2024-12-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.1542174092542772},{"date":"2024-12-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.1513410717333938},{"date":"2024-12-02T16:00:00.000Z","stockId":7031925237750,"netValue":1.1580672653423716},{"date":"2024-12-01T16:00:00.000Z","stockId":7031925237750,"netValue":1.153816378709489},{"date":"2024-11-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.142282431091068},{"date":"2024-11-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.1270150925771674},{"date":"2024-11-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.1369278483578822},{"date":"2024-11-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.119833672570878},{"date":"2024-11-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.117271773967146},{"date":"2024-11-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.1228359206777134},{"date":"2024-11-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1664680026508665},{"date":"2024-11-19T16:00:00.000Z","stockId":7031925237750,"netValue":1.1617797710340803},{"date":"2024-11-18T16:00:00.000Z","stockId":7031925237750,"netValue":1.159076596478756},{"date":"2024-11-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.1511299888156512},{"date":"2024-11-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.1587622182252584},{"date":"2024-11-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.1866913293330854},{"date":"2024-11-12T16:00:00.000Z","stockId":7031925237750,"netValue":1.2001110886613822},{"date":"2024-11-11T16:00:00.000Z","stockId":7031925237750,"netValue":1.1980582707841207},{"date":"2024-11-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.218825108027145},{"date":"2024-11-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.221975713784603},{"date":"2024-11-06T16:00:00.000Z","stockId":7031925237750,"netValue":1.243681174761856},{"date":"2024-11-05T16:00:00.000Z","stockId":7031925237750,"netValue":1.1840418239205186},{"date":"2024-11-04T16:00:00.000Z","stockId":7031925237750,"netValue":1.1886819252433547},{"date":"2024-11-03T16:00:00.000Z","stockId":7031925237750,"netValue":1.1526853234820005},{"date":"2024-10-31T16:00:00.000Z","stockId":7031925237750,"netValue":1.1285633524469305},{"date":"2024-10-30T16:00:00.000Z","stockId":7031925237750,"netValue":1.1328454242361587},{"date":"2024-10-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.124785302516535},{"date":"2024-10-28T16:00:00.000Z","stockId":7031925237750,"netValue":1.1300001111940212},{"date":"2024-10-27T16:00:00.000Z","stockId":7031925237750,"netValue":1.13896014396926},{"date":"2024-10-24T16:00:00.000Z","stockId":7031925237750,"netValue":1.136914802833852},{"date":"2024-10-23T16:00:00.000Z","stockId":7031925237750,"netValue":1.1335246189414065},{"date":"2024-10-22T16:00:00.000Z","stockId":7031925237750,"netValue":1.1387100520950584},{"date":"2024-10-21T16:00:00.000Z","stockId":7031925237750,"netValue":1.1408203310096439},{"date":"2024-10-20T16:00:00.000Z","stockId":7031925237750,"netValue":1.1339577815858572},{"date":"2024-10-17T16:00:00.000Z","stockId":7031925237750,"netValue":1.1473435897007849},{"date":"2024-10-16T16:00:00.000Z","stockId":7031925237750,"netValue":1.0990781241157814},{"date":"2024-10-15T16:00:00.000Z","stockId":7031925237750,"netValue":1.1065393356068256},{"date":"2024-10-14T16:00:00.000Z","stockId":7031925237750,"netValue":1.1047105973693228},{"date":"2024-10-13T16:00:00.000Z","stockId":7031925237750,"netValue":1.141098263185368},{"date":"2024-10-10T16:00:00.000Z","stockId":7031925237750,"netValue":1.1363104601781278},{"date":"2024-10-09T16:00:00.000Z","stockId":7031925237750,"netValue":1.1601063128699365},{"date":"2024-10-08T16:00:00.000Z","stockId":7031925237750,"netValue":1.169382966941346},{"date":"2024-10-07T16:00:00.000Z","stockId":7031925237750,"netValue":1.2431074449962443},{"date":"2024-09-29T16:00:00.000Z","stockId":7031925237750,"netValue":1.168679488339504},{"date":"2024-09-26T16:00:00.000Z","stockId":7031925237750,"netValue":1.082316882292161},{"date":"2024-09-25T16:00:00.000Z","stockId":7031925237750,"netValue":1.0304155907235837},{"date":"2024-09-24T16:00:00.000Z","stockId":7031925237750,"netValue":0.9876143331224319},{"date":"2024-09-23T16:00:00.000Z","stockId":7031925237750,"netValue":0.9726702764594928},{"date":"2024-09-22T16:00:00.000Z","stockId":7031925237750,"netValue":0.9276076152845253},{"date":"2024-09-19T16:00:00.000Z","stockId":7031925237750,"netValue":0.9254668740724226},{"date":"2024-09-18T16:00:00.000Z","stockId":7031925237750,"netValue":0.9252603396571126},{"date":"2024-09-17T16:00:00.000Z","stockId":7031925237750,"netValue":0.9175637410916215},{"date":"2024-09-12T16:00:00.000Z","stockId":7031925237750,"netValue":0.915952178813264},{"date":"2024-09-11T16:00:00.000Z","stockId":7031925237750,"netValue":0.9175164072195563},{"date":"2024-09-10T16:00:00.000Z","stockId":7031925237750,"netValue":0.9210614288652792},{"date":"2024-09-09T16:00:00.000Z","stockId":7031925237750,"netValue":0.922839025770969},{"date":"2024-09-08T16:00:00.000Z","stockId":7031925237750,"netValue":0.9233229438764999},{"date":"2024-09-05T16:00:00.000Z","stockId":7031925237750,"netValue":0.9286836637826585},{"date":"2024-09-04T16:00:00.000Z","stockId":7031925237750,"netValue":0.9302637715590465},{"date":"2024-09-03T16:00:00.000Z","stockId":7031925237750,"netValue":0.9250787925437982},{"date":"2024-09-02T16:00:00.000Z","stockId":7031925237750,"netValue":0.9290810434976677},{"date":"2024-09-01T16:00:00.000Z","stockId":7031925237750,"netValue":0.9257508416623701},{"date":"2024-08-29T16:00:00.000Z","stockId":7031925237750,"netValue":0.942728201063499},{"date":"2024-08-28T16:00:00.000Z","stockId":7031925237750,"netValue":0.9251857558641301},{"date":"2024-08-27T16:00:00.000Z","stockId":7031925237750,"netValue":0.9268683354278862},{"date":"2024-08-26T16:00:00.000Z","stockId":7031925237750,"netValue":0.9304350524460767},{"date":"2024-08-25T16:00:00.000Z","stockId":7031925237750,"netValue":0.9353975416489886},{"date":"2024-08-22T16:00:00.000Z","stockId":7031925237750,"netValue":0.9362034659530543},{"date":"2024-08-21T16:00:00.000Z","stockId":7031925237750,"netValue":0.9303262182877937},{"date":"2024-08-20T16:00:00.000Z","stockId":7031925237750,"netValue":0.9363270294482311},{"date":"2024-08-19T16:00:00.000Z","stockId":7031925237750,"netValue":0.9385586881216651},{"date":"2024-08-18T16:00:00.000Z","stockId":7031925237750,"netValue":0.9459821192691379},{"date":"2024-08-15T16:00:00.000Z","stockId":7031925237750,"netValue":0.9446243304820175},{"date":"2024-08-14T16:00:00.000Z","stockId":7031925237750,"netValue":0.9447729897179152},{"date":"2024-08-13T16:00:00.000Z","stockId":7031925237750,"netValue":0.9341407474378669},{"date":"2024-08-12T16:00:00.000Z","stockId":7031925237750,"netValue":0.9403158660138857},{"date":"2024-08-11T16:00:00.000Z","stockId":7031925237750,"netValue":0.9344665981587066},{"date":"2024-08-08T16:00:00.000Z","stockId":7031925237750,"netValue":0.9359973820400436},{"date":"2024-08-07T16:00:00.000Z","stockId":7031925237750,"netValue":0.9399064193907812},{"date":"2024-08-06T16:00:00.000Z","stockId":7031925237750,"netValue":0.93641103648035},{"date":"2024-08-05T16:00:00.000Z","stockId":7031925237750,"netValue":0.9375275591847586},{"date":"2024-08-04T16:00:00.000Z","stockId":7031925237750,"netValue":0.9388732786590968},{"date":"2024-08-01T16:00:00.000Z","stockId":7031925237750,"netValue":0.9460688160614571},{"date":"2024-07-31T16:00:00.000Z","stockId":7031925237750,"netValue":0.9602511198270556},{"date":"2024-07-30T16:00:00.000Z","stockId":7031925237750,"netValue":0.9650271992210997},{"date":"2024-07-29T16:00:00.000Z","stockId":7031925237750,"netValue":0.9349210010646283},{"date":"2024-07-28T16:00:00.000Z","stockId":7031925237750,"netValue":0.9371832922338937}]}