window.pageData = {"startDate":"2024-07-26T10:25:31.892Z","endDate":"2026-07-26T10:25:31.888Z","manager":{"_id":7020725254560,"name":"白圭尧","gender":"m","educationCode":"001002","resume":"白圭尧：男，对外经济贸易大学硕士，曾任中国五矿集团公司交易员、中国邮政储蓄银行资产管理部投资经理、中邮理财有限责任公司组合策略部高级副总裁。2025年5月加入平安基金管理有限公司。现担任平安上证红利低波动指数型证券投资基金（2025-06-25至今）、平安富时中国国企开放共赢交易型开放式指数证券投资基金联接基金（2025-06-25至今）、平安中证全指自由现金流交易型开放式指数证券投资基金（2025-06-25至今）、平安中债-0-3年国开行债券交易型开放式指数证券投资基金（2025-06-25至今）、平安富时中国国企开放共赢交易型开放式指数证券投资基金（2025-06-25至今）、平安中证5-10年期国债活跃券交易型开放式指数证券投资基金（2025-06-25至今）、平安MSCI中国A股低波动交易型开放式指数证券投资基金（2025-06-25至今）、平安中证粤港澳大湾区发展主题交易型开放式指数证券投资基金（2025-06-25至今）、平安中证医药及医疗器械创新交易型开放式指数证券投资基金（2025-06-25至今）、平安中证全指自由现金流交易型开放式指数证券投资基金联接基金（2025-08-29至今）、平安中证A500红利低波动交易型开放式指数证券投资基金（2025-11-04至今）、平安中债-中高等级公司债利差因子交易型开放式指数证券投资基金（2025-12-01至今）、平安中证畜牧养殖交易型开放式指数证券投资基金（2026-03-06至今）、平安国证石油天然气交易型开放式指数证券投资基金（2026-03-30至今）、平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金（2026-05-19至今）、平安中证人工智能主题交易型开放式指数证券投资基金发起式联接基金（2026-05-19至今）、平安中证人工智能主题交易型开放式指数证券投资基金（2026-05-19至今）、平安中证消费电子主题交易型开放式指数证券投资基金（2026-05-19至今）、平安中证工业有色金属主题交易型开放式指数证券投资基金（2026-05-22至今）基金经理。","tickerId":20725254560,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020344","exchange":"fm","cnInfoCode":"j101020344","followedNum":0,"currency":"CNY","workingDate":"2025-06-24T16:00:00.000Z","fundCompanyId":4000050640000,"fundManagerSecondLevel":"bond","pinyin":"bgy","fundCompany":{"_id":4000050640000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50640000","tickerId":50640000,"name":"平安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7020725254560,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.007811673190264434,"fm_cagr_p_r_fs":0.04883769245661518,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.13425925925925927,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.9105219552609777,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.8168238993710691,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.8563447725458898,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.8279835390946502,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.8110918544194108,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.42782152230971127,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.7694974003466204,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.6395147313691508,"fm_p_r_m3":-0.005982009926822962,"fm_p_r_m6":-0.0012334078941002025,"fm_p_r_fys":0.0029108396637298473,"fm_p_r_y1":0.021706743977024212},"fmi":{"stockId":7020725254560,"type":"fmi","fm_my":1.1,"fm_a_as":0,"fm_a_mfn":20,"fm_as":53852699469.9909,"fm_b_as":46736405392.9844,"fm_e_as":6591721788.303599,"fm_h_as":0,"fm_i_as":6591721788.303599,"fm_mfn":19,"fm_nb_as":7116294077.006501,"fm_q_as":0,"fm_r_f_cagr":0.189,"fm_r_fd":3000000512970,"fm_r_ftp":0.2051,"fm_d":{"3000000020456":"平安上证红利低波动指数型证券投资基金基金经理","3000000512970":"平安中证粤港澳大湾区发展主题交易型开放式指数证券投资基金基金经理","3000000020781":"平安富时中国国企开放共赢交易型开放式指数证券投资基金联接基金基金经理","3000000159651":"平安中债-0-3年国开行债券交易型开放式指数证券投资基金基金经理","3000000159719":"平安富时中国国企开放共赢交易型开放式指数证券投资基金基金经理","3000000511020":"平安中证5-10年期国债活跃券交易型开放式指数证券投资基金基金经理","3000000512390":"平安MSCI中国A股低波动交易型开放式指数证券投资基金基金经理","3000000516820":"平安中证医药及医疗器械创新交易型开放式指数证券投资基金基金经理","3000000159233":"平安中证全指自由现金流交易型开放式指数证券投资基金基金经理","3000000024887":"平安中证全指自由现金流交易型开放式指数证券投资基金联接基金基金经理","3000000511030":"平安中债-中高等级公司债利差因子交易型开放式指数证券投资基金基金经理","3000000561680":"平安中证A500红利低波动交易型开放式指数证券投资基金基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000511030,"__csrcFundId":5847,"stockCode":"511030","shortName":"平安中高等级公司债利差因子ETF(511030)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":511030,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.702Z","status":"normal","inceptionDate":"2018-12-26T16:00:00.000Z","name":"平安中债-中高等级公司债利差因子交易型开放式指数证券投资基金","exchange":"sh","followedNum":54,"fundCollectionId":4000050640000,"currency":"CNY","pinyin":"pazz-zgdjgszlcyzjyxkfszszqtzjj","memoNum":5,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"平安中高等级公司债利差因子ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000511030,"type":"f_as","f_tas":41921792274.69,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":41921792274.69,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000511020,"__csrcFundId":5817,"stockCode":"511020","shortName":"平安5-10年期国债活跃券ETF(511020)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":511020,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.699Z","status":"normal","inceptionDate":"2018-12-20T16:00:00.000Z","name":"平安中证5-10年期国债活跃券交易型开放式指数证券投资基金","exchange":"sh","followedNum":44,"fundCollectionId":4000050640000,"currency":"CNY","pinyin":"pazz5-10nqgzhyqjyxkfszszqtzjj","memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"平安5-10年期国债活跃券ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000511020,"type":"f_as","f_tas":3826786150.75,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":3826786150.75,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000512930,"stockCode":"512930","stockType":"fund","areaCode":"cn","followedNum":81,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-05-12T16:00:00.000Z","setUpScale":201067000,"market":"a","tickerId":512930,"name":"平安中证人工智能主题交易型开放式指数证券投资基金","shortName":"平安人工智能ETF(512930)","fundSecondLevel":"company","__csrcFundId":6366,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:47.204Z","masterFundFlag":1,"inceptionDate":"2019-07-11T16:00:00.000Z","fundCollectionId":4000050640000,"memoNum":2,"currency":"CNY","pinyin":"pazzrgznztjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930713,"masterFundShortName":"平安人工智能ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512930,"type":"f_as","f_tas":3099303287.03,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":3099303287.03,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000561600,"__csrcFundId":9863,"stockCode":"561600","shortName":"平安中证消费电子主题ETF(561600)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561600,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.240Z","status":"normal","exchange":"sh","inceptionDate":"2021-08-29T16:00:00.000Z","name":"平安中证消费电子主题交易型开放式指数证券投资基金","fundCollectionId":4000050640000,"followedNum":15,"setUpDate":"2021-08-29T16:00:00.000Z","setUpAssetScale":256330345.94,"setUpShares":256274000,"pinyin":"pazzxfdzztjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931494,"masterFundShortName":"平安中证消费电子主题ETF","hotMetrics":{"stockId":3000000561600,"type":"f_as","f_tas":223974748.79999998,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":223974748.79999998,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000561680,"__csrcFundId":15570,"stockCode":"561680","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561680,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"平安中证A500红利低波动ETF(561680)","lastUpdated":"2026-07-24T21:16:47.246Z","name":"平安中证A500红利低波动交易型开放式指数证券投资基金","pinyin":"pazza500hldbdjyxkfszszqtzjj","fundCollectionId":4000050640000,"setUpAssetScale":803250939.28,"setUpDate":"2025-08-26T16:00:00.000Z","setUpShares":803169000,"inceptionDate":"2025-08-28T16:00:00.000Z","followedNum":6,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932422,"masterFundShortName":"平安中证A500红利低波动ETF","hotMetrics":{"stockId":3000000561680,"type":"f_as","f_tas":69037578.9,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":69037578.9,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000561390,"__csrcFundId":17223,"stockCode":"561390","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561390,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"平安中证稀有金属主题ETF(561390)","lastUpdated":"2026-07-24T21:16:47.237Z","etfFundFlag":1,"indexFundFlag":1,"name":"平安中证稀有金属主题交易型开放式指数证券投资基金","pinyin":"pazzxyjsztjyxkfszszqtzjj","fundCollectionId":4000050640000,"masterFundShortName":"平安中证稀有金属主题ETF","hotMetrics":{}},{"_id":3000000516820,"__csrcFundId":9296,"stockCode":"516820","shortName":"平安中证医疗创新ETF(516820)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516820,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.222Z","status":"normal","exchange":"sh","name":"平安中证医药及医疗器械创新交易型开放式指数证券投资基金","fundCollectionId":4000050640000,"inceptionDate":"2021-06-08T16:00:00.000Z","followedNum":95,"currency":"CNY","setUpDate":"2021-06-08T16:00:00.000Z","setUpAssetScale":1134709656.56,"setUpShares":1134415249,"pinyin":"pazzyyjylqxcxjyxkfszszqtzjj","memoNum":3,"__indexSourceCsi":1,"blackenedNum":0,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931484,"masterFundShortName":"平安中证医疗创新ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000516820,"type":"f_as","f_tas":1757606448.72,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1757606448.72,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159651,"__csrcFundId":11639,"stockCode":"159651","shortName":"平安中债-0-3年国开行债券ETF(159651)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":159651,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.693Z","status":"normal","exchange":"sz","fundCollectionId":4000050640000,"inceptionDate":"2022-08-31T16:00:00.000Z","name":"平安中债-0-3 年国开行债券交易型开放式指数证券投资基金","followedNum":26,"setUpDate":"2022-08-31T16:00:00.000Z","setUpAssetScale":682656152.02,"setUpShares":682655437,"pinyin":"pazz-0-3 ngkhzqjyxkfszszqtzjj","memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"平安中债-0-3年国开行债券ETF","hotMetrics":{"stockId":3000000159651,"type":"f_as","f_tas":1096314419.5296,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1096314419.5296,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159233,"__csrcFundId":15032,"stockCode":"159233","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159233,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"平安中证全指自由现金流ETF(159233)","lastUpdated":"2026-07-24T21:16:47.154Z","name":"平安中证全指自由现金流交易型开放式指数证券投资基金","pinyin":"pazzqzzyxjljyxkfszszqtzjj","fundCollectionId":4000050640000,"setUpAssetScale":717623418,"setUpDate":"2025-05-20T16:00:00.000Z","setUpShares":717623418,"inceptionDate":"2025-05-22T16:00:00.000Z","__indexSourceCsi":1,"followedNum":7,"memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932365,"masterFundShortName":"平安中证全指自由现金流ETF","hotMetrics":{"stockId":3000000159233,"type":"f_as","f_tas":734496266.1456,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":734496266.1456,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000015895,"name":"平安中证消费电子主题交易型开放式指数证券投资基金发起式联接基金基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"015895","tickerId":15895,"shortName":"平安中证消费电子主题ETF发起式联接C","currency":"CNY","__csrcFundId":11388,"exchange":"jj","lastUpdated":"2026-07-24T17:07:59.338Z","fundCollectionId":4000050640000,"inceptionDate":"2022-07-18T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-07-18T16:00:00.000Z","setUpAssetScale":24732231.13,"setUpShares":24732231.13,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pazzxfdzztjyxkfszszqtzjjfqsljjjjj","__indexSourceEastMoney":1,"indexId":1000000931494,"hotMetrics":{"stockId":3000000015895,"type":"f_as","f_tas":224124974.74119997,"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":49097,"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":7020725254560,"netValue":1.05287412765659},{"stockId":7020725254560,"date":"2026-07-22T16:00:00.000Z","netValue":1.0558918276155538},{"date":"2026-07-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0574236718207568},{"date":"2026-07-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.0581678380468105},{"stockId":7020725254560,"date":"2026-07-19T16:00:00.000Z","netValue":1.0524323247952272},{"date":"2026-07-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.0491724779657896},{"stockId":7020725254560,"date":"2026-07-15T16:00:00.000Z","netValue":1.0575533574153642},{"stockId":7020725254560,"date":"2026-07-14T16:00:00.000Z","netValue":1.0598429383226853},{"stockId":7020725254560,"date":"2026-07-13T16:00:00.000Z","netValue":1.0605601136378122},{"date":"2026-07-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0576276679611871},{"date":"2026-07-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0611453690849588},{"date":"2026-07-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.0630293224360596},{"stockId":7020725254560,"date":"2026-07-07T16:00:00.000Z","netValue":1.0572132903119835},{"date":"2026-07-06T16:00:00.000Z","stockId":7020725254560,"netValue":1.0571369452995067},{"stockId":7020725254560,"date":"2026-07-05T16:00:00.000Z","netValue":1.0588767962842822},{"stockId":7020725254560,"date":"2026-07-02T16:00:00.000Z","netValue":1.058831637958106},{"date":"2026-07-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0579232221003612},{"date":"2026-06-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0634292293226537},{"stockId":7020725254560,"date":"2026-06-29T16:00:00.000Z","netValue":1.0637454242460072},{"stockId":7020725254560,"date":"2026-06-28T16:00:00.000Z","netValue":1.0600879063398516},{"date":"2026-06-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.0560482976365155},{"stockId":7020725254560,"date":"2026-06-24T16:00:00.000Z","netValue":1.061163590829558},{"date":"2026-06-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0578636463637126},{"stockId":7020725254560,"date":"2026-06-22T16:00:00.000Z","netValue":1.0557751030709008},{"date":"2026-06-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0591280177459825},{"date":"2026-06-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.0574269066447564},{"stockId":7020725254560,"date":"2026-06-16T16:00:00.000Z","netValue":1.0536893675210754},{"stockId":7020725254560,"date":"2026-06-15T16:00:00.000Z","netValue":1.0516403924414033},{"stockId":7020725254560,"date":"2026-06-14T16:00:00.000Z","netValue":1.0525269277628866},{"date":"2026-06-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0483694943440454},{"date":"2026-06-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.047732179452375},{"date":"2026-06-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.049849585419705},{"stockId":7020725254560,"date":"2026-06-08T16:00:00.000Z","netValue":1.0515659687699805},{"stockId":7020725254560,"date":"2026-06-07T16:00:00.000Z","netValue":1.0493864752780997},{"date":"2026-06-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.053453960351123},{"stockId":7020725254560,"date":"2026-06-03T16:00:00.000Z","netValue":1.0559517254388058},{"stockId":7020725254560,"date":"2026-06-02T16:00:00.000Z","netValue":1.0571987878538383},{"date":"2026-06-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.055292969734728},{"date":"2026-05-31T16:00:00.000Z","stockId":7020725254560,"netValue":1.0532035482132862},{"date":"2026-05-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.0547762014650666},{"stockId":7020725254560,"date":"2026-05-27T16:00:00.000Z","netValue":1.0570338544465},{"stockId":7020725254560,"date":"2026-05-26T16:00:00.000Z","netValue":1.0562064787591519},{"date":"2026-05-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.0577624626321416},{"date":"2026-05-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.0579779069818043},{"stockId":7020725254560,"date":"2026-05-21T16:00:00.000Z","netValue":1.0550817057595037},{"stockId":7020725254560,"date":"2026-05-20T16:00:00.000Z","netValue":1.054008763549427},{"stockId":7020725254560,"date":"2026-05-19T16:00:00.000Z","netValue":1.056877402844196},{"date":"2026-05-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.0573043149229546},{"date":"2026-05-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.0569683537222714},{"stockId":7020725254560,"date":"2026-05-14T16:00:00.000Z","netValue":1.0580854215336435},{"stockId":7020725254560,"date":"2026-05-13T16:00:00.000Z","netValue":1.0585858289917012},{"stockId":7020725254560,"date":"2026-05-12T16:00:00.000Z","netValue":1.0596552808189243},{"stockId":7020725254560,"date":"2026-05-11T16:00:00.000Z","netValue":1.0596446529055101},{"stockId":7020725254560,"date":"2026-05-10T16:00:00.000Z","netValue":1.059664666825323},{"date":"2026-05-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.0588881227699147},{"stockId":7020725254560,"date":"2026-05-06T16:00:00.000Z","netValue":1.059412678590726},{"stockId":7020725254560,"date":"2026-05-05T16:00:00.000Z","netValue":1.059850707401571},{"date":"2026-04-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.0601587968413495},{"stockId":7020725254560,"date":"2026-04-28T16:00:00.000Z","netValue":1.0604645641082175},{"stockId":7020725254560,"date":"2026-04-27T16:00:00.000Z","netValue":1.0597719801860703},{"stockId":7020725254560,"date":"2026-04-26T16:00:00.000Z","netValue":1.0588037866886388},{"stockId":7020725254560,"date":"2026-04-23T16:00:00.000Z","netValue":1.0592103343915136},{"date":"2026-04-22T16:00:00.000Z","stockId":7020725254560,"netValue":1.0590927811736304},{"date":"2026-04-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0590233581385449},{"date":"2026-04-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.0588506658524652},{"stockId":7020725254560,"date":"2026-04-19T16:00:00.000Z","netValue":1.0587507180131155},{"date":"2026-04-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.0587570358125757},{"stockId":7020725254560,"date":"2026-04-15T16:00:00.000Z","netValue":1.0598736204880916},{"stockId":7020725254560,"date":"2026-04-14T16:00:00.000Z","netValue":1.0597483810569934},{"stockId":7020725254560,"date":"2026-04-13T16:00:00.000Z","netValue":1.059641369092682},{"stockId":7020725254560,"date":"2026-04-12T16:00:00.000Z","netValue":1.059162912317989},{"stockId":7020725254560,"date":"2026-04-09T16:00:00.000Z","netValue":1.0593233865210636},{"date":"2026-04-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.05895625344505},{"stockId":7020725254560,"date":"2026-04-07T16:00:00.000Z","netValue":1.0594772653546936},{"stockId":7020725254560,"date":"2026-04-06T16:00:00.000Z","netValue":1.0583966382785073},{"stockId":7020725254560,"date":"2026-04-02T16:00:00.000Z","netValue":1.0575853654506713},{"stockId":7020725254560,"date":"2026-04-01T16:00:00.000Z","netValue":1.0584097257013991},{"stockId":7020725254560,"date":"2026-03-31T16:00:00.000Z","netValue":1.058380155901867},{"date":"2026-03-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0569245323531375},{"date":"2026-03-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.0575757236920003},{"date":"2026-03-26T16:00:00.000Z","stockId":7020725254560,"netValue":1.0566960223750486},{"stockId":7020725254560,"date":"2026-03-25T16:00:00.000Z","netValue":1.054935360488991},{"stockId":7020725254560,"date":"2026-03-24T16:00:00.000Z","netValue":1.0557051852491923},{"date":"2026-03-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0549810191367657},{"stockId":7020725254560,"date":"2026-03-22T16:00:00.000Z","netValue":1.0534129874487432},{"stockId":7020725254560,"date":"2026-03-19T16:00:00.000Z","netValue":1.0562181481189803},{"date":"2026-03-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.056972939064791},{"date":"2026-03-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.0580113261788069},{"stockId":7020725254560,"date":"2026-03-16T16:00:00.000Z","netValue":1.0581063165883584},{"stockId":7020725254560,"date":"2026-03-15T16:00:00.000Z","netValue":1.0582703258745423},{"date":"2026-03-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0585789278154494},{"stockId":7020725254560,"date":"2026-03-11T16:00:00.000Z","netValue":1.058536797921763},{"date":"2026-03-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.0583581326000608},{"stockId":7020725254560,"date":"2026-03-09T16:00:00.000Z","netValue":1.0577641395774435},{"stockId":7020725254560,"date":"2026-03-08T16:00:00.000Z","netValue":1.0571229294488058},{"stockId":7020725254560,"date":"2026-03-05T16:00:00.000Z","netValue":1.0576440643458627},{"stockId":7020725254560,"date":"2026-03-04T16:00:00.000Z","netValue":1.0561547841212455},{"date":"2026-03-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.055665747483838},{"date":"2026-03-02T16:00:00.000Z","stockId":7020725254560,"netValue":1.056210965402607},{"date":"2026-03-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0566468902149044},{"stockId":7020725254560,"date":"2026-02-26T16:00:00.000Z","netValue":1.0565562182538242},{"stockId":7020725254560,"date":"2026-02-25T16:00:00.000Z","netValue":1.0560411319964613},{"date":"2026-02-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.0566414283179424},{"date":"2026-02-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0561628047309433},{"date":"2026-02-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0546347033606114},{"date":"2026-02-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0559456229878108},{"stockId":7020725254560,"date":"2026-02-10T16:00:00.000Z","netValue":1.0559718636422037},{"date":"2026-02-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0553391553108866},{"date":"2026-02-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.054930887227173},{"stockId":7020725254560,"date":"2026-02-05T16:00:00.000Z","netValue":1.0541557139664912},{"date":"2026-02-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.0542656755285358},{"stockId":7020725254560,"date":"2026-02-03T16:00:00.000Z","netValue":1.054207023584373},{"stockId":7020725254560,"date":"2026-02-02T16:00:00.000Z","netValue":1.0529031449049033},{"date":"2026-02-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0517007357403716},{"stockId":7020725254560,"date":"2026-01-29T16:00:00.000Z","netValue":1.054049858318408},{"date":"2026-01-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.055564032063124},{"date":"2026-01-27T16:00:00.000Z","stockId":7020725254560,"netValue":1.0541630310152446},{"stockId":7020725254560,"date":"2026-01-26T16:00:00.000Z","netValue":1.0538051525645136},{"stockId":7020725254560,"date":"2026-01-25T16:00:00.000Z","netValue":1.054464714794329},{"stockId":7020725254560,"date":"2026-01-22T16:00:00.000Z","netValue":1.0541743546273454},{"stockId":7020725254560,"date":"2026-01-21T16:00:00.000Z","netValue":1.0538072402897407},{"stockId":7020725254560,"date":"2026-01-20T16:00:00.000Z","netValue":1.0537504603312056},{"stockId":7020725254560,"date":"2026-01-19T16:00:00.000Z","netValue":1.0536882319667573},{"stockId":7020725254560,"date":"2026-01-18T16:00:00.000Z","netValue":1.053511818622756},{"date":"2026-01-15T16:00:00.000Z","stockId":7020725254560,"netValue":1.053036212899446},{"date":"2026-01-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.0535304896521624},{"date":"2026-01-13T16:00:00.000Z","stockId":7020725254560,"netValue":1.0534699489985848},{"stockId":7020725254560,"date":"2026-01-12T16:00:00.000Z","netValue":1.0538768271720356},{"date":"2026-01-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0532120959081919},{"stockId":7020725254560,"date":"2026-01-08T16:00:00.000Z","netValue":1.0530088217495228},{"date":"2026-01-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.052258267179649},{"date":"2026-01-06T16:00:00.000Z","stockId":7020725254560,"netValue":1.0524488387505113},{"date":"2026-01-05T16:00:00.000Z","stockId":7020725254560,"netValue":1.052976150909803},{"date":"2026-01-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.0517759862362783},{"date":"2025-12-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0498182749820637},{"date":"2025-12-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.050032664238357},{"date":"2025-12-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.0498943191270231},{"date":"2025-12-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.05044050439921},{"date":"2025-12-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.0498756603066524},{"date":"2025-12-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0495675022415027},{"date":"2025-12-22T16:00:00.000Z","stockId":7020725254560,"netValue":1.049262924840457},{"date":"2025-12-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.049258259669551},{"date":"2025-12-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.0489751672190704},{"date":"2025-12-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.047820163428949},{"date":"2025-12-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.0477049858786178},{"date":"2025-12-15T16:00:00.000Z","stockId":7020725254560,"netValue":1.0458834377166448},{"date":"2025-12-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.0470552169306437},{"date":"2025-12-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0477823215679622},{"date":"2025-12-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.04699082432746},{"date":"2025-12-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0475506005348691},{"date":"2025-12-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.0471632780142275},{"date":"2025-12-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.0484222517013888},{"date":"2025-12-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.0486732345385992},{"date":"2025-12-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.0440333706981155},{"date":"2025-12-02T16:00:00.000Z","stockId":7020725254560,"netValue":1.0479408616513426},{"date":"2025-12-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0442612564724172},{"date":"2025-11-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0486344515695767},{"date":"2025-11-27T16:00:00.000Z","stockId":7020725254560,"netValue":1.041682619047143},{"date":"2025-11-26T16:00:00.000Z","stockId":7020725254560,"netValue":1.0399813562808604},{"date":"2025-11-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.0419576943229774},{"date":"2025-11-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.040838713637126},{"date":"2025-11-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0386482995567852},{"date":"2025-11-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.037438227204743},{"date":"2025-11-19T16:00:00.000Z","stockId":7020725254560,"netValue":1.047591207495554},{"date":"2025-11-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.0504995617037352},{"date":"2025-11-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.0521142076339784},{"date":"2025-11-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.055262846755508},{"date":"2025-11-13T16:00:00.000Z","stockId":7020725254560,"netValue":1.062003117304366},{"date":"2025-11-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0646651956095439},{"date":"2025-11-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0591638703691337},{"date":"2025-11-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.05665595696899},{"date":"2025-11-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0588989680628662},{"date":"2025-11-06T16:00:00.000Z","stockId":7020725254560,"netValue":1.0533136796747808},{"date":"2025-11-05T16:00:00.000Z","stockId":7020725254560,"netValue":1.0529883631682273},{"date":"2025-11-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.0498942696138076},{"date":"2025-11-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.0498758220293407},{"date":"2025-11-02T16:00:00.000Z","stockId":7020725254560,"netValue":1.0574380401179304},{"date":"2025-10-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0586826409464576},{"date":"2025-10-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.0541149177385467},{"date":"2025-10-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.0616014474223157},{"date":"2025-10-27T16:00:00.000Z","stockId":7020725254560,"netValue":1.058541697378557},{"date":"2025-10-26T16:00:00.000Z","stockId":7020725254560,"netValue":1.0621045522494137},{"date":"2025-10-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0589251035149054},{"date":"2025-10-22T16:00:00.000Z","stockId":7020725254560,"netValue":1.056713881549239},{"date":"2025-10-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0561194348065246},{"date":"2025-10-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.0583676067552699},{"date":"2025-10-19T16:00:00.000Z","stockId":7020725254560,"netValue":1.0542723347431577},{"date":"2025-10-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.053750221450327},{"date":"2025-10-15T16:00:00.000Z","stockId":7020725254560,"netValue":1.0622580234335455},{"date":"2025-10-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.0611899397811342},{"date":"2025-10-13T16:00:00.000Z","stockId":7020725254560,"netValue":1.0545652761890472},{"date":"2025-10-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0611462292479699},{"date":"2025-10-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0682510369351041},{"date":"2025-10-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.0752333734967003},{"date":"2025-09-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.07228435503481},{"date":"2025-09-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.0647303664629129},{"date":"2025-09-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.063731861264659},{"date":"2025-09-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.069056622292905},{"date":"2025-09-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.065069576683751},{"date":"2025-09-22T16:00:00.000Z","stockId":7020725254560,"netValue":1.0597588802236448},{"date":"2025-09-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0658324867603501},{"date":"2025-09-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.0656418887853896},{"date":"2025-09-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.069511924096334},{"date":"2025-09-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.0721474853281676},{"date":"2025-09-15T16:00:00.000Z","stockId":7020725254560,"netValue":1.069691199303613},{"date":"2025-09-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.0708787348986324},{"date":"2025-09-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0707189611745345},{"date":"2025-09-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.0708728155825586},{"date":"2025-09-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.068022403933708},{"date":"2025-09-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.0716145857389285},{"date":"2025-09-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.078826741986289},{"date":"2025-09-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.073018648361543},{"date":"2025-09-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.0616598250486264},{"date":"2025-09-02T16:00:00.000Z","stockId":7020725254560,"netValue":1.0754184332652594},{"date":"2025-09-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0743355992087777},{"date":"2025-08-31T16:00:00.000Z","stockId":7020725254560,"netValue":1.074703367290295},{"date":"2025-08-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.0627584737018172},{"date":"2025-08-27T16:00:00.000Z","stockId":7020725254560,"netValue":1.0528703495124418},{"date":"2025-08-26T16:00:00.000Z","stockId":7020725254560,"netValue":1.0522634738936096},{"date":"2025-08-25T16:00:00.000Z","stockId":7020725254560,"netValue":1.0622453740977964},{"date":"2025-08-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.0654326094786581},{"date":"2025-08-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.0545984403425608},{"date":"2025-08-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.0515946223179509},{"date":"2025-08-19T16:00:00.000Z","stockId":7020725254560,"netValue":1.0461912464100114},{"date":"2025-08-18T16:00:00.000Z","stockId":7020725254560,"netValue":1.041887671106268},{"date":"2025-08-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.045411877860683},{"date":"2025-08-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.0452861437098184},{"date":"2025-08-13T16:00:00.000Z","stockId":7020725254560,"netValue":1.0434438339732097},{"date":"2025-08-12T16:00:00.000Z","stockId":7020725254560,"netValue":1.0468960067317934},{"date":"2025-08-11T16:00:00.000Z","stockId":7020725254560,"netValue":1.0384310964186552},{"date":"2025-08-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.0389615366219191},{"date":"2025-08-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.037185827275189},{"date":"2025-08-06T16:00:00.000Z","stockId":7020725254560,"netValue":1.0374472256808052},{"date":"2025-08-05T16:00:00.000Z","stockId":7020725254560,"netValue":1.0401168439588826},{"date":"2025-08-04T16:00:00.000Z","stockId":7020725254560,"netValue":1.0401551331241967},{"date":"2025-08-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.0365823592682633},{"date":"2025-07-31T16:00:00.000Z","stockId":7020725254560,"netValue":1.0356419038384175},{"date":"2025-07-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.0402104078593746},{"date":"2025-07-29T16:00:00.000Z","stockId":7020725254560,"netValue":1.0484714480712294},{"date":"2025-07-28T16:00:00.000Z","stockId":7020725254560,"netValue":1.044635742549125},{"date":"2025-07-27T16:00:00.000Z","stockId":7020725254560,"netValue":1.0377898548773379},{"date":"2025-07-24T16:00:00.000Z","stockId":7020725254560,"netValue":1.0305052147921094},{"date":"2025-07-23T16:00:00.000Z","stockId":7020725254560,"netValue":1.0323740398453787},{"date":"2025-07-22T16:00:00.000Z","stockId":7020725254560,"netValue":1.0263368484120738},{"date":"2025-07-21T16:00:00.000Z","stockId":7020725254560,"netValue":1.027148481291095},{"date":"2025-07-20T16:00:00.000Z","stockId":7020725254560,"netValue":1.0233122365117922},{"date":"2025-07-17T16:00:00.000Z","stockId":7020725254560,"netValue":1.02324594945245},{"date":"2025-07-16T16:00:00.000Z","stockId":7020725254560,"netValue":1.017960796489906},{"date":"2025-07-15T16:00:00.000Z","stockId":7020725254560,"netValue":1.0119197057610287},{"date":"2025-07-14T16:00:00.000Z","stockId":7020725254560,"netValue":1.011643132004698},{"date":"2025-07-13T16:00:00.000Z","stockId":7020725254560,"netValue":1.0112935572455077},{"date":"2025-07-10T16:00:00.000Z","stockId":7020725254560,"netValue":1.0104575375029057},{"date":"2025-07-09T16:00:00.000Z","stockId":7020725254560,"netValue":1.0056638730326966},{"date":"2025-07-08T16:00:00.000Z","stockId":7020725254560,"netValue":1.003082417674242},{"date":"2025-07-07T16:00:00.000Z","stockId":7020725254560,"netValue":1.0017671724796147},{"date":"2025-07-06T16:00:00.000Z","stockId":7020725254560,"netValue":1.0001998973873867},{"date":"2025-07-03T16:00:00.000Z","stockId":7020725254560,"netValue":1.005937575826817},{"date":"2025-07-02T16:00:00.000Z","stockId":7020725254560,"netValue":1.0053748364304973},{"date":"2025-07-01T16:00:00.000Z","stockId":7020725254560,"netValue":1.0021345627532279},{"date":"2025-06-30T16:00:00.000Z","stockId":7020725254560,"netValue":1.004014821505876},{"date":"2025-06-29T16:00:00.000Z","stockId":7020725254560,"netValue":0.9999261449112439},{"date":"2025-06-26T16:00:00.000Z","stockId":7020725254560,"netValue":0.9975454749807884},{"date":"2025-06-25T16:00:00.000Z","stockId":7020725254560,"netValue":1},{"date":"2025-06-24T16:00:00.000Z","stockId":7020725254560,"netValue":1}]}