window.pageData = {"startDate":"2024-08-02T09:01:00.313Z","endDate":"2026-08-02T09:01:00.313Z","manager":{"_id":7032623156070,"name":"蔡志伟","gender":"m","educationCode":"001002","resume":"蔡志伟：男，计算机应用技术硕士，金融风险管理师（FRM），14年证券、基金行业从业经历，具有基金从业资格。2006年7月至2008年8月就职于汇丰软件开发（广东）有限公司任高级软件工程师。2011年6月加入融通基金管理有限公司，历任风险管理专员、金融工程研究员、融通量化多策略灵活配置混合型证券投资基金基金经理（2019年8月21日起至2021年2月17日），现任融通巨潮100指数证券投资基金（LOF）基金经理（2015年2月11日起至今）、融通深证成份指数证券投资基金基金经理（2016年11月19日起至今）、融通创业板指数增强型证券投资基金基金经理（2016年11月19日起至今）、融通创业板交易型开放式指数证券投资基金基金经理（2020年8月12日起至今）、融通量化多策略灵活配置混合型证券投资基金基金经理（2022年12月16日起至今）、融通中证诚通央企ESG交易型开放式指数证券投资基金基金经理（2024年11月25日起至今）、融通创业板交易型开放式指数证券投资基金发起式联接基金基金经理（2024年12月6日起至今）、融通中证诚通央企红利交易型开放式指数证券投资基金基金经理（2025年1月22日起至今）。","tickerId":32623156070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394850","exchange":"fm","cnInfoCode":"8801394850","followedNum":0,"currency":"CNY","workingDate":"2015-02-10T16:00:00.000Z","fundCompanyId":4000050130000,"fundManagerSecondLevel":"company","pinyin":"czw","fundCompany":{"_id":4000050130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032623156070,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.0886533884848244,"fm_p_r_m3":-0.0386797673946605,"fm_p_r_m6":0.022726378723137985,"fm_p_r_y1":0.24341945582728552,"fm_p_r_y3":0.3091811207752069,"fm_p_r_y5":-0.03809897623797298,"fm_cagr_p_r_fs":0.04314349854953625,"fm_cagr_p_r_fs_m":0.05128185574259003,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.5391849529780565,"fm_p_r_fys_m":-0.0005819041052547713,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.16755793226381463,"fm_p_r_m1_m":-0.08760021468444823,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.5032467532467533,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.35148514851485146,"fm_p_r_m6_m":-0.05003250889190253,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.1617391304347826,"fm_p_r_y1_m":0.145799110278086,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.26407766990291265,"fm_p_r_y3_m":0.21945343180570265,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.3168831168831169,"fm_p_r_y5_m":0.05495168799446393,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.6168582375478927,"fm_p_r_y10":0.7842794795962558,"fm_p_r_y10_m":0.7842794795962558,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.5,"fm_p_r_fys":0.07468688472009277},"fmi":{"stockId":7032623156070,"type":"fmi","fm_my":11.5,"fm_d":{"3000000007527":"本基金的基金经理","3000000159808":"本基金的基金经理","3000000161607":"本基金的基金经理","3000000161612":"本基金的基金经理","3000000161613":"本基金的基金经理","3000000022340":"本基金的基金经理","3000000159336":"本基金的基金经理","3000000560810":"本基金的基金经理","3000000024218":"本基金的基金经理","3000000024266":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":11,"fm_as":2599492076.2544007,"fm_b_as":0,"fm_e_as":2566532269.2834005,"fm_h_as":32959806.970999997,"fm_i_as":2566532269.2834005,"fm_mfn":10,"fm_msl":"company","fm_nb_as":2599492076.2544007,"fm_q_as":0,"fm_r_f_cagr":0.055,"fm_r_fd":3000000161607,"fm_r_ftp":0.8486}},"topTenManagedFundList":[{"_id":3000000161613,"stockCode":"161613","stockType":"fund","areaCode":"cn","followedNum":30,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-04T16:00:00.000Z","setUpScale":487249000,"blackenedNum":0,"market":"a","tickerId":161613,"name":"融通创业板指数增强型证券投资基金","shortName":"融通创业板指数(161613)","fundSecondLevel":"company","lastUpdated":"2026-08-01T07:32:48.069Z","__csrcFundId":3170,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2012-04-05T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtcybzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"masterFundShortName":"融通创业板指数","indexId":1000000399006,"indexFundFlag":1,"hotMetrics":{"stockId":3000000161613,"type":"f_as","f_tas":659261679.049,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159336,"__csrcFundId":14647,"stockCode":"159336","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159336,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"融通中证诚通央企红利ETF(159336)","lastUpdated":"2026-08-01T06:53:15.699Z","name":"融通中证诚通央企红利交易型开放式指数证券投资基金","pinyin":"rtzzctyqhljyxkfszszqtzjj","fundCollectionId":4000050130000,"setUpAssetScale":539906226.23,"setUpDate":"2025-01-21T16:00:00.000Z","setUpShares":539905090,"inceptionDate":"2025-01-21T16:00:00.000Z","followedNum":17,"memoNum":3,"__indexSourceCsi":1,"masterFundShortName":"融通中证诚通央企红利ETF","indexId":1000000931132,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159336,"type":"f_as","f_tas":590809268.658,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":590809268.658,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000161607,"stockCode":"161607","stockType":"fund","areaCode":"cn","followedNum":28,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2005-03-09T16:00:00.000Z","setUpScale":513274000,"market":"a","tickerId":161607,"name":"融通巨潮100指数证券投资基金(LOF)","shortName":"融通巨潮100指数(LOF)(161607)","fundSecondLevel":"company","lastUpdated":"2026-08-01T07:32:29.947Z","__csrcFundId":169,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2005-05-11T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtjc100zszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCni":1,"masterFundShortName":"融通巨潮100指数(LOF)","indexId":1000000399313,"lofFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000161607,"type":"f_as","f_tas":437251935.336,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":6641439.131999999,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000560810,"__csrcFundId":14469,"stockCode":"560810","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":560810,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"融通中证诚通央企ESGETF(560810)","lastUpdated":"2026-08-01T09:18:27.349Z","name":"融通中证诚通央企ESG交易型开放式指数证券投资基金","pinyin":"rtzzctyqesgjyxkfszszqtzjj","fundCollectionId":4000050130000,"setUpAssetScale":876116009,"setUpDate":"2024-11-24T16:00:00.000Z","setUpShares":876116009,"inceptionDate":"2024-11-24T16:00:00.000Z","followedNum":7,"masterFundShortName":"融通中证诚通央企ESGETF","etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000560810,"type":"f_as","f_tas":239146916.4,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":239146916.4,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000004870,"stockCode":"004870","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-03-04T16:00:00.000Z","setUpScale":487249000,"market":"a","tickerId":4870,"name":"融通创业板指数增强型证券投资基金","shortName":"融通创业板指数C","fundSecondLevel":"company","lastUpdated":"2026-07-31T17:12:53.735Z","__csrcFundId":3170,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-07-04T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtcybzszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000004870,"type":"f_as","f_tas":210589048.32000002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000161612,"stockCode":"161612","stockType":"fund","areaCode":"cn","followedNum":3,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-10-10T16:00:00.000Z","setUpScale":1848670000,"blackenedNum":0,"market":"a","tickerId":161612,"name":"融通深证成份指数证券投资基金","shortName":"融通深证成份指数(161612)","fundSecondLevel":"company","lastUpdated":"2026-08-01T07:32:44.664Z","__csrcFundId":3018,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2010-11-14T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","pinyin":"rtszcfzszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"masterFundShortName":"融通深证成份指数","indexId":1000000399001,"indexFundFlag":1,"hotMetrics":{"stockId":3000000161612,"type":"f_as","f_tas":87641208.80399999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024266,"__csrcFundId":15517,"stockCode":"024266","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24266,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通中证诚通央企ESGETF联接(024266)","lastUpdated":"2026-08-01T04:41:04.679Z","name":"融通中证诚通央企ESG交易型开放式指数证券投资基金联接基金","pinyin":"rtzzctyqesgjyxkfszszqtzjjljjj","fundCollectionId":4000050130000,"setUpAssetScale":536367845.44,"setUpDate":"2025-08-25T16:00:00.000Z","setUpShares":536367845.44,"inceptionDate":"2025-08-28T16:00:00.000Z","masterFundShortName":"融通中证诚通央企ESGETF联接","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000024266,"type":"f_as","f_tas":85487740.74430001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024218,"__csrcFundId":15355,"stockCode":"024218","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24218,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"融通中证诚通央企红利ETF联接(024218)","lastUpdated":"2026-08-01T04:40:13.615Z","name":"融通中证诚通央企红利交易型开放式指数证券投资基金联接基金","pinyin":"rtzzctyqhljyxkfszszqtzjjljjj","fundCollectionId":4000050130000,"setUpAssetScale":541039504.5,"setUpDate":"2025-07-15T16:00:00.000Z","setUpShares":541039504.5,"inceptionDate":"2025-07-17T16:00:00.000Z","followedNum":14,"__indexSourceCsi":1,"__indexSourceEastMoney":1,"memoNum":1,"masterFundShortName":"融通中证诚通央企红利ETF联接","indexId":1000000931132,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000024218,"type":"f_as","f_tas":69972599.72060001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159808,"__csrcFundId":7540,"stockCode":"159808","name":"融通创业板交易型开放式指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159808,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-08-01T07:12:54.555Z","status":"normal","exchange":"sz","shortName":"融通创业板ETF(159808)","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":10,"fundCollectionId":4000050130000,"currency":"CNY","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":673484790,"setUpShares":673484790,"pinyin":"rtcybjyxkfszszqtzjj","__indexSourceCni":1,"masterFundShortName":"融通创业板ETF","indexId":1000000399006,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159808,"type":"f_as","f_tas":66739733.277,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":66739733.277,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000024267,"name":"融通中证诚通央企ESG交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024267","tickerId":24267,"shortName":"融通中证诚通央企ESGETF联接C","currency":"CNY","__csrcFundId":15517,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-08T07:55:23.682Z","inceptionDate":"2025-08-28T16:00:00.000Z","pinyin":"rtzzctyqesgjyxkfszszqtzjjljjj","fundCollectionId":4000050130000,"hotMetrics":{"stockId":3000000024267,"type":"f_as","f_tas":28903227.732399996,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49162,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.6231404108838952},{"date":"2026-07-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.6026518590168894},{"date":"2026-07-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.6227397191429695},{"date":"2026-07-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.6027495149948991},{"date":"2026-07-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.6573746592116263},{"date":"2026-07-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.6247895179821001},{"date":"2026-07-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.6585020308461926},{"date":"2026-07-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.6529329948719849},{"date":"2026-07-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.665657927012521},{"stockId":7032623156070,"date":"2026-07-19T16:00:00.000Z","netValue":1.6133974766591497},{"stockId":7032623156070,"date":"2026-07-16T16:00:00.000Z","netValue":1.5917775436706045},{"stockId":7032623156070,"date":"2026-07-15T16:00:00.000Z","netValue":1.65424722569175},{"date":"2026-07-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.6896757436908965},{"stockId":7032623156070,"date":"2026-07-13T16:00:00.000Z","netValue":1.6994321521759763},{"date":"2026-07-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.656747691099203},{"date":"2026-07-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.6933614629856888},{"date":"2026-07-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.7234028519001645},{"date":"2026-07-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.6808489973480618},{"stockId":7032623156070,"date":"2026-07-06T16:00:00.000Z","netValue":1.6975691630278584},{"date":"2026-07-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.7229812152328496},{"date":"2026-07-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.7360683974753874},{"date":"2026-07-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.7255723905315374},{"date":"2026-06-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.781035217967524},{"date":"2026-06-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.7925410039321856},{"date":"2026-06-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.768537170293379},{"date":"2026-06-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.7570458624184873},{"date":"2026-06-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.8139663973240336},{"stockId":7032623156070,"date":"2026-06-23T16:00:00.000Z","netValue":1.7956763083525569},{"stockId":7032623156070,"date":"2026-06-22T16:00:00.000Z","netValue":1.779347672602762},{"stockId":7032623156070,"date":"2026-06-21T16:00:00.000Z","netValue":1.8284568470832445},{"date":"2026-06-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.785389779567917},{"date":"2026-06-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.776299231593882},{"stockId":7032623156070,"date":"2026-06-15T16:00:00.000Z","netValue":1.7587038840574627},{"date":"2026-06-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.7511066105439776},{"date":"2026-06-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.7048661129045934},{"date":"2026-06-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.6904988775038303},{"stockId":7032623156070,"date":"2026-06-09T16:00:00.000Z","netValue":1.696063183477696},{"date":"2026-06-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.7227972812085128},{"date":"2026-06-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.6871629655492748},{"stockId":7032623156070,"date":"2026-06-04T16:00:00.000Z","netValue":1.7346787987244028},{"date":"2026-06-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.7638145927313422},{"date":"2026-06-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.7802681706714327},{"date":"2026-06-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.7645557766133437},{"stockId":7032623156070,"date":"2026-05-31T16:00:00.000Z","netValue":1.7433285663302747},{"date":"2026-05-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.7589662880683579},{"stockId":7032623156070,"date":"2026-05-27T16:00:00.000Z","netValue":1.776385435308748},{"stockId":7032623156070,"date":"2026-05-26T16:00:00.000Z","netValue":1.760935250512789},{"date":"2026-05-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.7710019853482544},{"date":"2026-05-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.76824075636707},{"stockId":7032623156070,"date":"2026-05-21T16:00:00.000Z","netValue":1.7463835904964558},{"date":"2026-05-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.718216137808936},{"stockId":7032623156070,"date":"2026-05-19T16:00:00.000Z","netValue":1.755592796494864},{"stockId":7032623156070,"date":"2026-05-18T16:00:00.000Z","netValue":1.7557524597547653},{"date":"2026-05-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.7449576199891759},{"date":"2026-05-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.7444867155415904},{"date":"2026-05-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.7626365388408474},{"stockId":7032623156070,"date":"2026-05-12T16:00:00.000Z","netValue":1.7890245856945712},{"stockId":7032623156070,"date":"2026-05-11T16:00:00.000Z","netValue":1.760273429122977},{"date":"2026-05-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.7601033369655867},{"date":"2026-05-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.7267830198555272},{"stockId":7032623156070,"date":"2026-05-06T16:00:00.000Z","netValue":1.729711014545085},{"stockId":7032623156070,"date":"2026-05-05T16:00:00.000Z","netValue":1.7158539873249317},{"stockId":7032623156070,"date":"2026-04-29T16:00:00.000Z","netValue":1.6884492345333373},{"date":"2026-04-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.691730451313336},{"date":"2026-04-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.6694262541537475},{"date":"2026-04-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.676680604920757},{"stockId":7032623156070,"date":"2026-04-23T16:00:00.000Z","netValue":1.6810232801286826},{"stockId":7032623156070,"date":"2026-04-22T16:00:00.000Z","netValue":1.6961570760919717},{"date":"2026-04-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.7032082238136248},{"date":"2026-04-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.686052371606613},{"stockId":7032623156070,"date":"2026-04-19T16:00:00.000Z","netValue":1.681481310512955},{"date":"2026-04-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.6739456131034467},{"stockId":7032623156070,"date":"2026-04-15T16:00:00.000Z","netValue":1.661874788942035},{"stockId":7032623156070,"date":"2026-04-14T16:00:00.000Z","netValue":1.6352110352771074},{"date":"2026-04-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.6439002750703815},{"date":"2026-04-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.6249677556240827},{"stockId":7032623156070,"date":"2026-04-09T16:00:00.000Z","netValue":1.624303292763154},{"date":"2026-04-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.6022052392806951},{"stockId":7032623156070,"date":"2026-04-07T16:00:00.000Z","netValue":1.6085780666934468},{"stockId":7032623156070,"date":"2026-04-06T16:00:00.000Z","netValue":1.5589942215918893},{"stockId":7032623156070,"date":"2026-04-02T16:00:00.000Z","netValue":1.5548472437837282},{"stockId":7032623156070,"date":"2026-04-01T16:00:00.000Z","netValue":1.5628244147307258},{"date":"2026-03-31T16:00:00.000Z","stockId":7032623156070,"netValue":1.575501072858135},{"date":"2026-03-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.5572571304348195},{"date":"2026-03-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.5811258441149159},{"date":"2026-03-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.5814113754174377},{"date":"2026-03-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.5775206402996897},{"stockId":7032623156070,"date":"2026-03-24T16:00:00.000Z","netValue":1.5957707533795846},{"date":"2026-03-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.572257739901553},{"date":"2026-03-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.547461747449461},{"stockId":7032623156070,"date":"2026-03-19T16:00:00.000Z","netValue":1.5972545118225001},{"date":"2026-03-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.604868239737621},{"date":"2026-03-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.6259368944379102},{"date":"2026-03-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.6122971524832928},{"date":"2026-03-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.6400022256189244},{"stockId":7032623156070,"date":"2026-03-12T16:00:00.000Z","netValue":1.6446490071964996},{"stockId":7032623156070,"date":"2026-03-11T16:00:00.000Z","netValue":1.6615218402645453},{"stockId":7032623156070,"date":"2026-03-10T16:00:00.000Z","netValue":1.6624369778956736},{"stockId":7032623156070,"date":"2026-03-09T16:00:00.000Z","netValue":1.6473621159799234},{"stockId":7032623156070,"date":"2026-03-08T16:00:00.000Z","netValue":1.630729438495807},{"date":"2026-03-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.6391272014221037},{"date":"2026-03-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.6322469184338315},{"stockId":7032623156070,"date":"2026-03-03T16:00:00.000Z","netValue":1.6163966208229767},{"date":"2026-03-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.630670045028385},{"date":"2026-03-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.6431306950060538},{"stockId":7032623156070,"date":"2026-02-26T16:00:00.000Z","netValue":1.6199642045054663},{"stockId":7032623156070,"date":"2026-02-25T16:00:00.000Z","netValue":1.6150009985806415},{"stockId":7032623156070,"date":"2026-02-24T16:00:00.000Z","netValue":1.6083281791096933},{"date":"2026-02-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.5969901197378413},{"stockId":7032623156070,"date":"2026-02-12T16:00:00.000Z","netValue":1.5652591787282781},{"stockId":7032623156070,"date":"2026-02-11T16:00:00.000Z","netValue":1.590973167726525},{"stockId":7032623156070,"date":"2026-02-10T16:00:00.000Z","netValue":1.5784062716457827},{"date":"2026-02-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.5792663263611582},{"date":"2026-02-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.576299161586072},{"stockId":7032623156070,"date":"2026-02-05T16:00:00.000Z","netValue":1.5512123268994495},{"stockId":7032623156070,"date":"2026-02-04T16:00:00.000Z","netValue":1.5569813876937204},{"date":"2026-02-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.574011492802599},{"stockId":7032623156070,"date":"2026-02-02T16:00:00.000Z","netValue":1.566095190425619},{"date":"2026-02-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.542746881036162},{"stockId":7032623156070,"date":"2026-01-29T16:00:00.000Z","netValue":1.587072011294328},{"stockId":7032623156070,"date":"2026-01-28T16:00:00.000Z","netValue":1.5930625182931932},{"stockId":7032623156070,"date":"2026-01-27T16:00:00.000Z","netValue":1.5938861353266043},{"stockId":7032623156070,"date":"2026-01-26T16:00:00.000Z","netValue":1.584223412568779},{"date":"2026-01-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.5858267416118723},{"stockId":7032623156070,"date":"2026-01-22T16:00:00.000Z","netValue":1.5854108037317878},{"stockId":7032623156070,"date":"2026-01-21T16:00:00.000Z","netValue":1.5810447702930321},{"stockId":7032623156070,"date":"2026-01-20T16:00:00.000Z","netValue":1.5719528049094287},{"stockId":7032623156070,"date":"2026-01-19T16:00:00.000Z","netValue":1.5683722136382146},{"date":"2026-01-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.574994168117706},{"stockId":7032623156070,"date":"2026-01-15T16:00:00.000Z","netValue":1.5646064313798733},{"stockId":7032623156070,"date":"2026-01-14T16:00:00.000Z","netValue":1.5715458582022772},{"stockId":7032623156070,"date":"2026-01-13T16:00:00.000Z","netValue":1.5705122792053046},{"date":"2026-01-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.5671796014786745},{"date":"2026-01-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.5810785965662801},{"stockId":7032623156070,"date":"2026-01-08T16:00:00.000Z","netValue":1.5611605386695768},{"date":"2026-01-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.546861344110021},{"date":"2026-01-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.5482517957843778},{"date":"2026-01-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.5477344342420238},{"date":"2026-01-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.5295584838707668},{"date":"2025-12-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.5103379728195432},{"date":"2025-12-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.5112918088239011},{"date":"2025-12-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.5098829668676752},{"date":"2025-12-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.5158922782674733},{"date":"2025-12-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.5095253650603844},{"date":"2025-12-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.5062449157949813},{"date":"2025-12-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.499969342449185},{"date":"2025-12-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.4987423568297944},{"date":"2025-12-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.4837643900535158},{"date":"2025-12-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.47628295772834},{"date":"2025-12-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.4823834512038156},{"date":"2025-12-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.4567568164148392},{"date":"2025-12-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.4781459075682772},{"date":"2025-12-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.4885739916700007},{"date":"2025-12-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.4824388857318347},{"date":"2025-12-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.495373658713434},{"date":"2025-12-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.4885621284390758},{"date":"2025-12-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.494493050563013},{"date":"2025-12-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.4857515963211507},{"date":"2025-12-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.4729412871737688},{"date":"2025-12-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.4707741060832689},{"date":"2025-12-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.476595165642352},{"date":"2025-11-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.4837876915647346},{"date":"2025-11-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.4692828429352778},{"date":"2025-11-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.46177992528007},{"date":"2025-11-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.4680695294942046},{"date":"2025-11-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.4620164854226412},{"date":"2025-11-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.4489529768324467},{"date":"2025-11-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.446669003702346},{"date":"2025-11-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.4844461180612987},{"date":"2025-11-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.491875897775414},{"date":"2025-11-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.4911063627408796},{"date":"2025-11-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.5071711043628497},{"date":"2025-11-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.5160463711024903},{"date":"2025-11-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.5387986430948344},{"date":"2025-11-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.524949709201874},{"date":"2025-11-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.5274034148815636},{"date":"2025-11-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.53344589223367},{"date":"2025-11-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.5320319853668847},{"date":"2025-11-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.5313638580334326},{"date":"2025-11-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.5169251210823602},{"date":"2025-11-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.5080910252129232},{"date":"2025-11-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.5259751578602059},{"date":"2025-10-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.5211041462503152},{"date":"2025-10-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.5391039307593075},{"date":"2025-10-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.54956683236093},{"date":"2025-10-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.5240528965767934},{"date":"2025-10-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.5283652231407254},{"date":"2025-10-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.5086949083815988},{"date":"2025-10-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.4935669760529389},{"date":"2025-10-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.4932570068666258},{"date":"2025-10-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.4995811273437452},{"date":"2025-10-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.4752568119086074},{"date":"2025-10-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.4685873604065862},{"date":"2025-10-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.4933421388703412},{"date":"2025-10-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.4940529817925132},{"date":"2025-10-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.4769930007180492},{"date":"2025-10-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.495773738024052},{"date":"2025-10-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.5002096589795817},{"date":"2025-10-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.5146059295595768},{"date":"2025-09-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.4942526544326407},{"date":"2025-09-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.490159855097897},{"date":"2025-09-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.4754218493672677},{"date":"2025-09-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.4909463644378362},{"date":"2025-09-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.4837848910112685},{"date":"2025-09-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.4704096241609237},{"date":"2025-09-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.4713084655987414},{"date":"2025-09-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.4710667595022873},{"date":"2025-09-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.4694078071816499},{"date":"2025-09-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.488914756320452},{"date":"2025-09-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.4770756251605328},{"date":"2025-09-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.4747075353495576},{"date":"2025-09-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.4702902510156317},{"date":"2025-09-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.4769833074822298},{"date":"2025-09-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.4471912317131468},{"date":"2025-09-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.4435424088954734},{"date":"2025-09-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.454469794342777},{"date":"2025-09-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.4494262071577115},{"date":"2025-09-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.413915829856537},{"date":"2025-09-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.4417505371337223},{"date":"2025-09-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.448590462420632},{"date":"2025-08-31T16:00:00.000Z","stockId":7032623156070,"netValue":1.4618432957377383},{"date":"2025-08-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.4484351511437723},{"date":"2025-08-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.4373794862713527},{"date":"2025-08-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.415205674331595},{"date":"2025-08-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.4335861903185187},{"date":"2025-08-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.4379023955585883},{"date":"2025-08-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.4108231291260982},{"date":"2025-08-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.389251680115862},{"date":"2025-08-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.3887512618790296},{"date":"2025-08-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.3822358872916423},{"date":"2025-08-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.3847531347430022},{"date":"2025-08-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.3663063512121054},{"date":"2025-08-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.349281115809558},{"date":"2025-08-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.357251380794481},{"date":"2025-08-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.3383649486248355},{"date":"2025-08-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.329378868126306},{"date":"2025-08-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.3194033004715773},{"date":"2025-08-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.3186918022295389},{"date":"2025-08-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.3211579772494},{"date":"2025-08-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.3159068063236958},{"date":"2025-08-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.3105244706472334},{"date":"2025-07-31T16:00:00.000Z","stockId":7032623156070,"netValue":1.3053844406865658},{"date":"2025-07-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.3097040797802988},{"date":"2025-07-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.3265277908584125},{"date":"2025-07-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.334095288244483},{"date":"2025-07-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.325649215747269},{"date":"2025-07-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.3220689428828876},{"date":"2025-07-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.3275485608125164},{"date":"2025-07-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.3174176632453873},{"date":"2025-07-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.3206721878940004},{"date":"2025-07-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.308845763839999},{"date":"2025-07-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2964817406760256},{"date":"2025-07-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.290618660034241},{"date":"2025-07-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.2777081033200606},{"date":"2025-07-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.2799485422125638},{"date":"2025-07-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.2731145948514542},{"date":"2025-07-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.2722812359830749},{"date":"2025-07-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.2678185655301677},{"date":"2025-07-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.2636935699544585},{"date":"2025-07-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.2626426016751113},{"date":"2025-07-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.2474426455945817},{"date":"2025-07-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.2529735073384694},{"date":"2025-07-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.2536463021618196},{"date":"2025-07-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.2422316578285195},{"date":"2025-06-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.2466904440597752},{"date":"2025-06-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.2455109324552078},{"date":"2025-06-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.23489479942082},{"date":"2025-06-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.2338986731229278},{"date":"2025-06-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.2386604691380079},{"date":"2025-06-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.2167646062084763},{"date":"2025-06-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.1988236839723556},{"date":"2025-06-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.1948821973323223},{"date":"2025-06-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.1968321262983215},{"date":"2025-06-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2093825610845828},{"date":"2025-06-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.2087738340029592},{"date":"2025-06-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.2093510734428068},{"date":"2025-06-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.2058840938910285},{"date":"2025-06-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.2128773168783824},{"date":"2025-06-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.2133625558331143},{"date":"2025-06-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.2029985298977608},{"date":"2025-06-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.2125004162637962},{"date":"2025-06-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.2068845997492832},{"date":"2025-06-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.2077416344332648},{"date":"2025-06-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.2021395987801062},{"date":"2025-06-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.1954031868662178},{"date":"2025-05-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.1922955575544758},{"date":"2025-05-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.1998920133787006},{"date":"2025-05-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.189525833959919},{"date":"2025-05-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.18978694195467},{"date":"2025-05-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.1950484006563804},{"date":"2025-05-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.198990772258489},{"date":"2025-05-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.2100738083550615},{"date":"2025-05-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.2162229180084876},{"date":"2025-05-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2104494351348907},{"date":"2025-05-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.2032867428475837},{"date":"2025-05-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.2036898133646314},{"date":"2025-05-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.2068565094481696},{"date":"2025-05-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.2219546075484766},{"date":"2025-05-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.2094616150768627},{"date":"2025-05-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.2084848521704568},{"date":"2025-05-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.1900902962558417},{"date":"2025-05-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.195000731085069},{"date":"2025-05-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.1852991467344423},{"date":"2025-05-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.178094836736977},{"date":"2025-04-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.1620274800489259},{"date":"2025-04-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.1608201110270877},{"date":"2025-04-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.163394587901305},{"date":"2025-04-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.1676611573917384},{"date":"2025-04-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.1650443295216941},{"date":"2025-04-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.1686874365381656},{"date":"2025-04-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.1643549299240548},{"date":"2025-04-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.1651143947013085},{"date":"2025-04-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.1570356827942898},{"date":"2025-04-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.157013085388346},{"date":"2025-04-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.1563556491706575},{"date":"2025-04-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.159039295105381},{"date":"2025-04-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.1593631224452063},{"date":"2025-04-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.1552698090459295},{"date":"2025-04-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.1512265629343215},{"date":"2025-04-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.1354471512423432},{"date":"2025-04-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.1215269595373984},{"date":"2025-04-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.0982590600533453},{"date":"2025-04-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.2049005849967096},{"date":"2025-04-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.216069823546028},{"date":"2025-03-31T16:00:00.000Z","stockId":7032623156070,"netValue":1.2159317695822063},{"date":"2025-03-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.2150869293053557},{"date":"2025-03-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.2255373053101808},{"date":"2025-03-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.233140006121698},{"date":"2025-03-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.2323624927648302},{"date":"2025-03-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.234485674174714},{"date":"2025-03-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.2345107702508566},{"date":"2025-03-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.233185046585622},{"date":"2025-03-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2487218105895683},{"date":"2025-03-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.2570686533331636},{"date":"2025-03-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2601500174831037},{"date":"2025-03-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.2540654620496845},{"date":"2025-03-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.2568262624523374},{"date":"2025-03-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.231408288904249},{"date":"2025-03-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.2379990716869556},{"date":"2025-03-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.2407394629201591},{"date":"2025-03-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.236682944546122},{"date":"2025-03-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.242510922928441},{"date":"2025-03-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.2506370193614857},{"date":"2025-03-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.2330417466908279},{"date":"2025-03-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.2296896150873977},{"date":"2025-03-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.2307527182509885},{"date":"2025-02-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.2248166917986907},{"date":"2025-02-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.2535333043159902},{"date":"2025-02-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.2569183848109124},{"date":"2025-02-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.2454636778980588},{"date":"2025-02-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.259066412715155},{"date":"2025-02-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.2621008467185377},{"date":"2025-02-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2418168788133255},{"date":"2025-02-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.246255540644576},{"date":"2025-02-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2320875244419773},{"date":"2025-02-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.2482960076257064},{"date":"2025-02-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.2440249959207903},{"date":"2025-02-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.2301295996525476},{"date":"2025-02-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.2358034377698184},{"date":"2025-02-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.2242713587205507},{"date":"2025-02-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.2307112773116393},{"date":"2025-02-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.227222323878685},{"date":"2025-02-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.2092183397715779},{"date":"2025-02-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.192637749276135},{"date":"2025-01-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.1973060532127306},{"date":"2025-01-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.209005199742367},{"date":"2025-01-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.1993464807381864},{"date":"2025-01-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.1989455614506408},{"date":"2025-01-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.2063378900620934},{"date":"2025-01-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2056316952525596},{"date":"2025-01-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.1957447417685154},{"date":"2025-01-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.1902990434068172},{"date":"2025-01-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.1849392153755642},{"date":"2025-01-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.1976637867707174},{"date":"2025-01-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.1593084312897617},{"date":"2025-01-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.1589583219606077},{"date":"2025-01-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.1747936642539478},{"date":"2025-01-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.1785185715063813},{"date":"2025-01-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.1842761759966982},{"date":"2025-01-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.178510661997442},{"date":"2025-01-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.1805720556999475},{"date":"2025-01-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.2002529618090094},{"date":"2024-12-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.240166922286055},{"date":"2024-12-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.265197784167885},{"date":"2024-12-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.2624337613639482},{"date":"2024-12-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.262815722329151},{"date":"2024-12-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.2609623009684865},{"date":"2024-12-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.2636287550111847},{"date":"2024-12-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.2495122391424558},{"date":"2024-12-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2531697943950868},{"date":"2024-12-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.2573470623932437},{"date":"2024-12-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.254656902188145},{"date":"2024-12-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.2499851347853306},{"date":"2024-12-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.2496320782431873},{"date":"2024-12-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.258940496686313},{"date":"2024-12-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.2863929727587702},{"date":"2024-12-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.274594606220539},{"date":"2024-12-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.273716082319421},{"date":"2024-12-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.2675282718298555},{"date":"2024-12-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.2739842678954536},{"date":"2024-12-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.2588731882966717},{"date":"2024-12-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.2579596311001506},{"date":"2024-12-02T16:00:00.000Z","stockId":7032623156070,"netValue":1.2652671076845965},{"date":"2024-12-01T16:00:00.000Z","stockId":7032623156070,"netValue":1.2660059893406146},{"date":"2024-11-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.2578339973120432},{"date":"2024-11-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.2409127709232493},{"date":"2024-11-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.2545263744648592},{"date":"2024-11-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.2356625690496346},{"date":"2024-11-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.2436136582326847},{"date":"2024-11-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.2462017555688327},{"date":"2024-11-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.2895037435582617},{"date":"2024-11-19T16:00:00.000Z","stockId":7032623156070,"netValue":1.2897748475009838},{"date":"2024-11-18T16:00:00.000Z","stockId":7032623156070,"netValue":1.2849781273810388},{"date":"2024-11-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2624699422804104},{"date":"2024-11-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.2803933865339634},{"date":"2024-11-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.3175503499650856},{"date":"2024-11-12T16:00:00.000Z","stockId":7032623156070,"netValue":1.3507967141929256},{"date":"2024-11-11T16:00:00.000Z","stockId":7032623156070,"netValue":1.339745745555643},{"date":"2024-11-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.3451958059315794},{"date":"2024-11-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.322426817363206},{"date":"2024-11-06T16:00:00.000Z","stockId":7032623156070,"netValue":1.3379331169770408},{"date":"2024-11-05T16:00:00.000Z","stockId":7032623156070,"netValue":1.294917378099155},{"date":"2024-11-04T16:00:00.000Z","stockId":7032623156070,"netValue":1.3065481294593282},{"date":"2024-11-03T16:00:00.000Z","stockId":7032623156070,"netValue":1.2624731878246256},{"date":"2024-10-31T16:00:00.000Z","stockId":7032623156070,"netValue":1.236163200941099},{"date":"2024-10-30T16:00:00.000Z","stockId":7032623156070,"netValue":1.2478732707169065},{"date":"2024-10-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.2453399027222445},{"date":"2024-10-28T16:00:00.000Z","stockId":7032623156070,"netValue":1.257299700678842},{"date":"2024-10-27T16:00:00.000Z","stockId":7032623156070,"netValue":1.277286095391839},{"date":"2024-10-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.2803405653400042},{"date":"2024-10-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.2570905064813962},{"date":"2024-10-22T16:00:00.000Z","stockId":7032623156070,"netValue":1.2717363477252244},{"date":"2024-10-21T16:00:00.000Z","stockId":7032623156070,"netValue":1.2731058160827458},{"date":"2024-10-20T16:00:00.000Z","stockId":7032623156070,"netValue":1.2675524231274895},{"date":"2024-10-17T16:00:00.000Z","stockId":7032623156070,"netValue":1.2624866700955069},{"date":"2024-10-16T16:00:00.000Z","stockId":7032623156070,"netValue":1.1951336435346345},{"date":"2024-10-15T16:00:00.000Z","stockId":7032623156070,"netValue":1.20333142149133},{"date":"2024-10-14T16:00:00.000Z","stockId":7032623156070,"netValue":1.2191497583294537},{"date":"2024-10-13T16:00:00.000Z","stockId":7032623156070,"netValue":1.2549571850481689},{"date":"2024-10-10T16:00:00.000Z","stockId":7032623156070,"netValue":1.2277771860724787},{"date":"2024-10-09T16:00:00.000Z","stockId":7032623156070,"netValue":1.2747397990360718},{"date":"2024-10-08T16:00:00.000Z","stockId":7032623156070,"netValue":1.2871917518359428},{"date":"2024-10-07T16:00:00.000Z","stockId":7032623156070,"netValue":1.402320941128923},{"date":"2024-09-29T16:00:00.000Z","stockId":7032623156070,"netValue":1.2649867787302913},{"date":"2024-09-26T16:00:00.000Z","stockId":7032623156070,"netValue":1.137162372485653},{"date":"2024-09-25T16:00:00.000Z","stockId":7032623156070,"netValue":1.0655022017145637},{"date":"2024-09-24T16:00:00.000Z","stockId":7032623156070,"netValue":1.0225688541923263},{"date":"2024-09-23T16:00:00.000Z","stockId":7032623156070,"netValue":1.0077834237374037},{"date":"2024-09-22T16:00:00.000Z","stockId":7032623156070,"netValue":0.9620916603149647},{"date":"2024-09-19T16:00:00.000Z","stockId":7032623156070,"netValue":0.9626740490607929},{"date":"2024-09-18T16:00:00.000Z","stockId":7032623156070,"netValue":0.9639756875677732},{"date":"2024-09-17T16:00:00.000Z","stockId":7032623156070,"netValue":0.9578312531425142},{"date":"2024-09-12T16:00:00.000Z","stockId":7032623156070,"netValue":0.9557100574162389},{"date":"2024-09-11T16:00:00.000Z","stockId":7032623156070,"netValue":0.9628558096289392},{"date":"2024-09-10T16:00:00.000Z","stockId":7032623156070,"netValue":0.9660638963665161},{"date":"2024-09-09T16:00:00.000Z","stockId":7032623156070,"netValue":0.9619838538585287},{"date":"2024-09-08T16:00:00.000Z","stockId":7032623156070,"netValue":0.9613244834939391},{"date":"2024-09-05T16:00:00.000Z","stockId":7032623156070,"netValue":0.9663815345845844},{"date":"2024-09-04T16:00:00.000Z","stockId":7032623156070,"netValue":0.9776964386070645},{"date":"2024-09-03T16:00:00.000Z","stockId":7032623156070,"netValue":0.9736827488276244},{"date":"2024-09-02T16:00:00.000Z","stockId":7032623156070,"netValue":0.977334290660021},{"date":"2024-09-01T16:00:00.000Z","stockId":7032623156070,"netValue":0.9709235265874753},{"date":"2024-08-29T16:00:00.000Z","stockId":7032623156070,"netValue":0.9906538040911128},{"date":"2024-08-28T16:00:00.000Z","stockId":7032623156070,"netValue":0.9722568623338508},{"date":"2024-08-27T16:00:00.000Z","stockId":7032623156070,"netValue":0.9712279242621699},{"date":"2024-08-26T16:00:00.000Z","stockId":7032623156070,"netValue":0.9742772435316767},{"date":"2024-08-25T16:00:00.000Z","stockId":7032623156070,"netValue":0.9808369068852592},{"date":"2024-08-22T16:00:00.000Z","stockId":7032623156070,"netValue":0.9809377227607461},{"date":"2024-08-21T16:00:00.000Z","stockId":7032623156070,"netValue":0.9783882963301249},{"date":"2024-08-20T16:00:00.000Z","stockId":7032623156070,"netValue":0.9824523319462445},{"date":"2024-08-19T16:00:00.000Z","stockId":7032623156070,"netValue":0.9862104935678971},{"date":"2024-08-18T16:00:00.000Z","stockId":7032623156070,"netValue":0.9951422086350917},{"date":"2024-08-15T16:00:00.000Z","stockId":7032623156070,"netValue":0.994300680984695},{"date":"2024-08-14T16:00:00.000Z","stockId":7032623156070,"netValue":0.9915418139257902},{"date":"2024-08-13T16:00:00.000Z","stockId":7032623156070,"netValue":0.9842091363091956},{"date":"2024-08-12T16:00:00.000Z","stockId":7032623156070,"netValue":0.9943149701259648},{"date":"2024-08-11T16:00:00.000Z","stockId":7032623156070,"netValue":0.989104334786713},{"date":"2024-08-08T16:00:00.000Z","stockId":7032623156070,"netValue":0.9905428573672554},{"date":"2024-08-07T16:00:00.000Z","stockId":7032623156070,"netValue":0.9960137831270826},{"date":"2024-08-06T16:00:00.000Z","stockId":7032623156070,"netValue":0.9976831689250578},{"date":"2024-08-05T16:00:00.000Z","stockId":7032623156070,"netValue":0.9994756754704847},{"date":"2024-08-04T16:00:00.000Z","stockId":7032623156070,"netValue":0.9948629472050756}]}