window.pageData = {"startDate":"2024-07-25T19:53:32.446Z","endDate":"2026-07-25T19:53:32.446Z","manager":{"_id":7191819208070,"name":"施荣盛","gender":"m","educationCode":"001001","resume":"施荣盛：男，经济学博士。曾任东方证券资产管理有限公司量化投资部研究员，安信基金管理有限责任公司量化投资部研究助理、基金经理助理、投资经理、基金经理、总经理助理。现任安信基金管理有限责任公司量化投资部副总经理（主持工作）。2020年01月13日至2025年03月10日，任安信中证一带一路主题指数型证券投资基金（原安信中证一带一路主题指数分级证券投资基金）的基金经理；2020年01月13日至2023年08月23日，任安信量化优选股票型发起式证券投资基金的基金经理；2020年01月13日至2025年03月10日，任安信中证深圳科技创新主题指数型证券投资基金（LOF）的基金经理；2020年01月13日至2020年03月11日，任安信中证复兴发展100主题指数型证券投资基金的基金经理；2022年10月10日至2023年11月06日，任安信聚利增强债券型证券投资基金的基金经理；2023年08月24日至今，任安信量化精选沪深300指数增强型证券投资基金的基金经理；2025年03月11日至今，任安信稳健阿尔法定期开放混合型发起式证券投资基金的基金经理；2025年04月29日至今，任安信中证A500指数增强型证券投资基金的基金经理；2025年05月13日至今，任安信上证科创板综合指数增强型发起式证券投资基金的基金经理；2025年09月23日至今，任安信红利量化选股股票型证券投资基金的基金经理；2025年11月04日至今，任安信创业板指数增强型证券投资基金的基金经理。","tickerId":191819208070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801625358","exchange":"fm","cnInfoCode":"8801625358","followedNum":1,"currency":"CNY","workingDate":"2020-01-12T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"company","pinyin":"srs","fundCompany":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7191819208070,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.09778976655394689,"fm_p_r_m3":-0.05653896233600453,"fm_p_r_m6":-0.014500733859978299,"fm_p_r_y1":0.13704558432930813,"fm_p_r_y3":0.4576349541532474,"fm_cagr_p_r_fs":0.0780192420556236,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.3619344773790952,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.4095744680851064,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.56957928802589,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.5683690280065898,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.3565217391304348,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.5096899224806202,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.20466321243523317,"fm_p_r_y5":0.1924578138248818,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.2413793103448276,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.30849220103986136,"fm_p_r_fys":0.02352864233315688},"fmi":{"stockId":7191819208070,"type":"fmi","fm_my":6.5,"fm_d":{"3000000003957":"本基金的基金经理，量化投资部总经理助理（主持工作）","3000000006346":"本基金的基金经理","3000000006839":"本基金的基金经理","3000000167503":"本基金的基金经理，量化投资部总经理助理","3000000167506":"本基金的基金经理，量化投资部总经理助理","3000000005280":"本基金的基金经理，量化投资部总经理助理（主持工作）","3000000023501":"本基金的基金经理，量化投资部总经理助理（主持工作）","3000000023908":"本基金的基金经理，量化投资部总经理助理（主持工作）","3000000025411":"本基金的基金经理，量化投资部总经理助理（主持工作）"},"fm_wy":13,"fm_a_as":63576261.2468,"fm_a_mfn":12,"fm_as":3251190945.8306,"fm_b_as":0,"fm_e_as":3199029419.8705997,"fm_h_as":52161525.96,"fm_i_as":3135453158.6238003,"fm_mfn":6,"fm_msl":"company","fm_nb_as":3251190945.8306,"fm_q_as":0,"fm_r_f_cagr":0.3966,"fm_r_fd":3000000023908,"fm_r_ftp":0.4875}},"topTenManagedFundList":[{"_id":3000000003958,"stockCode":"003958","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":291566000,"market":"a","tickerId":3958,"name":"安信量化精选沪深300指数增强型证券投资基金","shortName":"安信量化沪深300增强C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:05:50.130Z","__csrcFundId":1562,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-03-15T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axlhjxhs300zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000003958,"type":"f_as","f_tas":1305314449.7344,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003957,"stockCode":"003957","stockType":"fund","areaCode":"cn","followedNum":49,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":291566000,"market":"a","tickerId":3957,"name":"安信量化精选沪深300指数增强型证券投资基金","shortName":"安信量化沪深300增强(003957)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:56.719Z","__csrcFundId":1562,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-03-15T16:00:00.000Z","fundCollectionId":4000050700000,"currency":"CNY","pinyin":"axlhjxhs300zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"安信量化沪深300增强","hotMetrics":{"stockId":3000000003957,"type":"f_as","f_tas":1096383206.6229,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023501,"__csrcFundId":14965,"stockCode":"023501","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23501,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"安信中证A500指数增强(023501)","lastUpdated":"2026-07-24T21:16:56.749Z","name":"安信中证A500指数增强型证券投资基金","pinyin":"axzza500zszqxzqtzjj","fundCollectionId":4000050700000,"setUpAssetScale":75860895.03,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":75860895.03,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"inceptionDate":"2025-04-29T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"安信中证A500指数增强","hotMetrics":{"stockId":3000000023501,"type":"f_as","f_tas":255242405.31199998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023502,"name":"安信中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023502","tickerId":23502,"shortName":"安信中证A500指数增强C","currency":"CNY","__csrcFundId":14965,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.495Z","inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"axzza500zszqxzqtzjj","fundCollectionId":4000050700000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023502,"type":"f_as","f_tas":197291179.9976,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025376,"__csrcFundId":15808,"stockCode":"025376","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25376,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"安信创业板指数增强(025376)","lastUpdated":"2026-07-24T21:16:56.754Z","name":"安信创业板指数增强型证券投资基金","pinyin":"axcybzszqxzqtzjj","fundCollectionId":4000050700000,"__indexSourceEastMoney":1,"setUpAssetScale":502631541.86,"setUpDate":"2025-11-03T16:00:00.000Z","setUpShares":502631541.86,"__indexSourceCni":1,"inceptionDate":"2025-11-06T16:00:00.000Z","indexFundFlag":1,"indexId":1000000399006,"masterFundShortName":"安信创业板指数增强","hotMetrics":{"stockId":3000000025376,"type":"f_as","f_tas":133419671.7304,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023908,"__csrcFundId":14979,"stockCode":"023908","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23908,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"安信上证科创综指增强发起(023908)","lastUpdated":"2026-07-24T21:16:56.751Z","name":"安信上证科创板综合指数增强型发起式证券投资基金","pinyin":"axszkcbzhzszqxfqszqtzjj","fundCollectionId":4000050700000,"__indexSourceEastMoney":1,"setUpAssetScale":80441242.9,"setUpDate":"2025-05-12T16:00:00.000Z","setUpShares":80441242.9,"inceptionDate":"2025-05-15T16:00:00.000Z","followedNum":0,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000680,"masterFundShortName":"安信上证科创综指增强发起","hotMetrics":{"stockId":3000000023908,"type":"f_as","f_tas":78869089.7351,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025411,"__csrcFundId":15733,"stockCode":"025411","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25411,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"安信红利量化选股股票(025411)","lastUpdated":"2026-07-24T21:16:56.757Z","name":"安信红利量化选股股票型证券投资基金","pinyin":"axhllhxggpxzqtzjj","fundCollectionId":4000050700000,"setUpAssetScale":187468317.85,"setUpDate":"2025-09-22T16:00:00.000Z","setUpShares":187468317.85,"inceptionDate":"2025-09-25T16:00:00.000Z","followedNum":7,"masterFundShortName":"安信红利量化选股股票","hotMetrics":{"stockId":3000000025411,"type":"f_as","f_tas":46615536.7812,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025377,"name":"安信创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025377","tickerId":25377,"shortName":"安信创业板指数增强C","currency":"CNY","__csrcFundId":15808,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:35.624Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"axcybzszqxzqtzjj","fundCollectionId":4000050700000,"__indexSourceEastMoney":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000025377,"type":"f_as","f_tas":40883101.080000006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009624,"name":"安信稳健阿尔法定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-06-11T16:00:00.000Z","fundStatus":"normal","stockCode":"009624","tickerId":9624,"shortName":"安信阿尔法定开混合C","__csrcFundId":4896,"lastUpdated":"2025-01-04T00:32:04.885Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050700000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"axwjaefdqkfhhxfqszqtzjj","hotMetrics":{"stockId":3000000009624,"type":"f_as","f_tas":38677723.5,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023909,"name":"安信上证科创板综合指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023909","tickerId":23909,"shortName":"安信上证科创综指增强发起C","currency":"CNY","__csrcFundId":14979,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:52.632Z","inceptionDate":"2025-05-15T16:00:00.000Z","pinyin":"axszkcbzhzszqxfqszqtzjj","fundCollectionId":4000050700000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000680,"hotMetrics":{"stockId":3000000023909,"type":"f_as","f_tas":28050054.411399998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.6037012031510112},{"stockId":7191819208070,"date":"2026-07-22T16:00:00.000Z","netValue":1.632861654137037},{"date":"2026-07-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.6245766273497222},{"stockId":7191819208070,"date":"2026-07-20T16:00:00.000Z","netValue":1.6344381858262087},{"date":"2026-07-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.58466002030862},{"stockId":7191819208070,"date":"2026-07-16T16:00:00.000Z","netValue":1.5852808573357313},{"date":"2026-07-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.6581125535746206},{"stockId":7191819208070,"date":"2026-07-14T16:00:00.000Z","netValue":1.69763778237017},{"date":"2026-07-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.7078986153758722},{"date":"2026-07-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.6594658782932863},{"date":"2026-07-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.705619129302237},{"date":"2026-07-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.7527894367950037},{"date":"2026-07-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.7115801432049684},{"date":"2026-07-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.7330959999004896},{"stockId":7191819208070,"date":"2026-07-05T16:00:00.000Z","netValue":1.7581455489090851},{"stockId":7191819208070,"date":"2026-07-02T16:00:00.000Z","netValue":1.7588237715839299},{"date":"2026-07-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.7444056030451587},{"stockId":7191819208070,"date":"2026-06-30T16:00:00.000Z","netValue":1.7963295677791975},{"stockId":7191819208070,"date":"2026-06-29T16:00:00.000Z","netValue":1.8061389386089384},{"stockId":7191819208070,"date":"2026-06-28T16:00:00.000Z","netValue":1.7880368238231994},{"stockId":7191819208070,"date":"2026-06-25T16:00:00.000Z","netValue":1.7760720364312532},{"date":"2026-06-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.8341881119637018},{"date":"2026-06-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.821230554007259},{"date":"2026-06-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.8098460797770075},{"date":"2026-06-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.8529831414212747},{"stockId":7191819208070,"date":"2026-06-17T16:00:00.000Z","netValue":1.8086478255880545},{"date":"2026-06-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.8061650905351456},{"stockId":7191819208070,"date":"2026-06-15T16:00:00.000Z","netValue":1.7920689121400968},{"date":"2026-06-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.7884127428266359},{"date":"2026-06-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.737745282901907},{"stockId":7191819208070,"date":"2026-06-10T16:00:00.000Z","netValue":1.709542862120788},{"date":"2026-06-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.7191244743862137},{"stockId":7191819208070,"date":"2026-06-08T16:00:00.000Z","netValue":1.7389493611042344},{"stockId":7191819208070,"date":"2026-06-07T16:00:00.000Z","netValue":1.7036934008231444},{"stockId":7191819208070,"date":"2026-06-04T16:00:00.000Z","netValue":1.7489795528537035},{"date":"2026-06-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.7756626828850521},{"date":"2026-06-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.7850887855981532},{"stockId":7191819208070,"date":"2026-06-01T16:00:00.000Z","netValue":1.7758980519519927},{"stockId":7191819208070,"date":"2026-05-31T16:00:00.000Z","netValue":1.7563379626583446},{"stockId":7191819208070,"date":"2026-05-28T16:00:00.000Z","netValue":1.7669402364833142},{"stockId":7191819208070,"date":"2026-05-27T16:00:00.000Z","netValue":1.7847651859457287},{"stockId":7191819208070,"date":"2026-05-26T16:00:00.000Z","netValue":1.777566793439724},{"date":"2026-05-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.792434776135598},{"stockId":7191819208070,"date":"2026-05-24T16:00:00.000Z","netValue":1.7857381047484218},{"date":"2026-05-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.763840265856321},{"date":"2026-05-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.7330351496675738},{"date":"2026-05-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.7661230664805658},{"date":"2026-05-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.7646345629131377},{"date":"2026-05-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.7587693377294005},{"stockId":7191819208070,"date":"2026-05-14T16:00:00.000Z","netValue":1.7642088637842983},{"date":"2026-05-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.7857489656429295},{"date":"2026-05-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.8132167185680566},{"stockId":7191819208070,"date":"2026-05-11T16:00:00.000Z","netValue":1.7948229952282264},{"date":"2026-05-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.7957545184068378},{"stockId":7191819208070,"date":"2026-05-07T16:00:00.000Z","netValue":1.7699752686657773},{"date":"2026-05-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.7755033718226523},{"date":"2026-05-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.7677257898313923},{"stockId":7191819208070,"date":"2026-04-29T16:00:00.000Z","netValue":1.7418840295752562},{"stockId":7191819208070,"date":"2026-04-28T16:00:00.000Z","netValue":1.7428374270828635},{"date":"2026-04-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.7218515257349463},{"stockId":7191819208070,"date":"2026-04-26T16:00:00.000Z","netValue":1.7279480634814204},{"date":"2026-04-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.7258917322613179},{"stockId":7191819208070,"date":"2026-04-22T16:00:00.000Z","netValue":1.7307144534341288},{"date":"2026-04-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.740874190730525},{"stockId":7191819208070,"date":"2026-04-20T16:00:00.000Z","netValue":1.7298541772112779},{"stockId":7191819208070,"date":"2026-04-19T16:00:00.000Z","netValue":1.7237953936864656},{"date":"2026-04-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.7165483579179863},{"stockId":7191819208070,"date":"2026-04-15T16:00:00.000Z","netValue":1.7178009030820358},{"date":"2026-04-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.696015969116564},{"date":"2026-04-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.7018947610699082},{"stockId":7191819208070,"date":"2026-04-12T16:00:00.000Z","netValue":1.6784986251012248},{"stockId":7191819208070,"date":"2026-04-09T16:00:00.000Z","netValue":1.6788440915988367},{"stockId":7191819208070,"date":"2026-04-08T16:00:00.000Z","netValue":1.6542430763077305},{"date":"2026-04-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.6688955348792969},{"date":"2026-04-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.6034883475775523},{"date":"2026-04-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.6007965321621866},{"date":"2026-04-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.6156748637906106},{"date":"2026-03-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.6363348051260669},{"date":"2026-03-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.6081522433602289},{"stockId":7191819208070,"date":"2026-03-29T16:00:00.000Z","netValue":1.6226018295265885},{"stockId":7191819208070,"date":"2026-03-26T16:00:00.000Z","netValue":1.6245328114725357},{"date":"2026-03-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.6121165083195035},{"stockId":7191819208070,"date":"2026-03-24T16:00:00.000Z","netValue":1.6295505385465165},{"date":"2026-03-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.6041247462585309},{"date":"2026-03-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.5791605016431278},{"stockId":7191819208070,"date":"2026-03-19T16:00:00.000Z","netValue":1.6362136931380125},{"date":"2026-03-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.6398121971409658},{"date":"2026-03-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.6698088236222322},{"date":"2026-03-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.660154455664328},{"stockId":7191819208070,"date":"2026-03-15T16:00:00.000Z","netValue":1.6752991337696443},{"stockId":7191819208070,"date":"2026-03-12T16:00:00.000Z","netValue":1.6735560121668458},{"stockId":7191819208070,"date":"2026-03-11T16:00:00.000Z","netValue":1.6784260428133342},{"stockId":7191819208070,"date":"2026-03-10T16:00:00.000Z","netValue":1.6834227898182583},{"stockId":7191819208070,"date":"2026-03-09T16:00:00.000Z","netValue":1.6679773598674696},{"stockId":7191819208070,"date":"2026-03-08T16:00:00.000Z","netValue":1.6426446589495787},{"date":"2026-03-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.660091672501024},{"date":"2026-03-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.6516128322497345},{"date":"2026-03-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.6322240921246025},{"date":"2026-03-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.655342499700159},{"stockId":7191819208070,"date":"2026-03-01T16:00:00.000Z","netValue":1.6798689299387304},{"stockId":7191819208070,"date":"2026-02-26T16:00:00.000Z","netValue":1.677041692643597},{"date":"2026-02-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.6792766285433618},{"date":"2026-02-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.6797446114427146},{"date":"2026-02-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.667003826840507},{"stockId":7191819208070,"date":"2026-02-12T16:00:00.000Z","netValue":1.6493736343838514},{"date":"2026-02-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.669973909244701},{"date":"2026-02-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.6652280838297226},{"date":"2026-02-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.6646366284078074},{"date":"2026-02-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.663754468591083},{"date":"2026-02-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.6404011525063482},{"stockId":7191819208070,"date":"2026-02-04T16:00:00.000Z","netValue":1.6464468543100454},{"date":"2026-02-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.6548430897535484},{"stockId":7191819208070,"date":"2026-02-02T16:00:00.000Z","netValue":1.63957005913703},{"stockId":7191819208070,"date":"2026-02-01T16:00:00.000Z","netValue":1.61926621054742},{"date":"2026-01-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.6570037991892494},{"stockId":7191819208070,"date":"2026-01-28T16:00:00.000Z","netValue":1.6612561856973906},{"date":"2026-01-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.66069907715844},{"date":"2026-01-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.6592364201147278},{"date":"2026-01-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.6579813702018713},{"date":"2026-01-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.6568877423243435},{"date":"2026-01-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.6581271894777587},{"date":"2026-01-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.6503092746982957},{"date":"2026-01-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.6440048647459549},{"date":"2026-01-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.645291059718451},{"date":"2026-01-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.6416106829872261},{"date":"2026-01-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.6437329191266299},{"stockId":7191819208070,"date":"2026-01-13T16:00:00.000Z","netValue":1.638211706115437},{"stockId":7191819208070,"date":"2026-01-12T16:00:00.000Z","netValue":1.6409191752191787},{"date":"2026-01-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.6474492369127445},{"stockId":7191819208070,"date":"2026-01-08T16:00:00.000Z","netValue":1.6390740408306865},{"date":"2026-01-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.6316106531733494},{"date":"2026-01-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.6421756379424384},{"date":"2026-01-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.6427060779656517},{"date":"2026-01-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.621973261309376},{"date":"2025-12-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.5953258038923979},{"date":"2025-12-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.602333663250931},{"date":"2025-12-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.5998847909806138},{"date":"2025-12-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.604784543965118},{"date":"2025-12-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.5929218023064533},{"date":"2025-12-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.5893067198457094},{"date":"2025-12-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.581660645719687},{"date":"2025-12-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.5785672392476116},{"date":"2025-12-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.5704957935863397},{"date":"2025-12-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.5698377773710375},{"date":"2025-12-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.571507118151256},{"date":"2025-12-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.5520105336674028},{"date":"2025-12-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.565346176881585},{"date":"2025-12-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.570131152749643},{"date":"2025-12-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.5568189218028885},{"date":"2025-12-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.565954859594933},{"date":"2025-12-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.565432722702853},{"date":"2025-12-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.5725451570694484},{"date":"2025-12-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.56542530971752},{"date":"2025-12-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.5530254537349129},{"date":"2025-12-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.5520453756535675},{"date":"2025-12-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.5554297332737832},{"date":"2025-11-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.5582419715666707},{"date":"2025-11-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.5453581150256264},{"date":"2025-11-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.5299395276895442},{"date":"2025-11-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.5267719870412522},{"date":"2025-11-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.5241250055417463},{"date":"2025-11-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.5132240306329159},{"date":"2025-11-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.5124917340632462},{"date":"2025-11-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.555515548404563},{"date":"2025-11-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.5591583780284666},{"date":"2025-11-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.556786309425188},{"date":"2025-11-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.5640830245293695},{"date":"2025-11-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.5729588026531456},{"date":"2025-11-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.5912473864778067},{"date":"2025-11-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.5790944187002773},{"date":"2025-11-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.5804047820528466},{"date":"2025-11-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.5882672428558107},{"date":"2025-11-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.5821410458313658},{"date":"2025-11-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.586926935969614},{"date":"2025-11-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.5685775213237136},{"date":"2025-11-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.5651913784317537},{"date":"2025-11-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.5767561003987378},{"date":"2025-10-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.5726052606311605},{"date":"2025-10-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.587828285937199},{"date":"2025-10-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.5987018317551795},{"date":"2025-10-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.5843675774294848},{"date":"2025-10-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.5915781117649883},{"date":"2025-10-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.5766145081326453},{"date":"2025-10-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.562661905967633},{"date":"2025-10-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.5569648616197667},{"date":"2025-10-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.5598953781054619},{"date":"2025-10-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.5403886314322706},{"date":"2025-10-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.5308443003736432},{"date":"2025-10-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.5614331187617392},{"date":"2025-10-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.559322423468894},{"date":"2025-10-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.5394038449073766},{"date":"2025-10-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.5493014495075577},{"date":"2025-10-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.555250255211187},{"date":"2025-10-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.5732083744767051},{"date":"2025-09-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.5519417745289072},{"date":"2025-09-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.5465882152022363},{"date":"2025-09-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.531373011351363},{"date":"2025-09-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.5406505023827128},{"date":"2025-09-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.5349856085579814},{"date":"2025-09-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.5197741381902805},{"date":"2025-09-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.5219069647533099},{"date":"2025-09-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.5183473613598555},{"date":"2025-09-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.5163456933412265},{"date":"2025-09-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.5342426905165794},{"date":"2025-09-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.5244963649923984},{"date":"2025-09-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.527201846303204},{"date":"2025-09-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.5280186341804236},{"date":"2025-09-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.5354168561714687},{"date":"2025-09-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.5069549224206498},{"date":"2025-09-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.5064785965396723},{"date":"2025-09-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.5149458329791208},{"date":"2025-09-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.509172953325501},{"date":"2025-09-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.4820503437648465},{"date":"2025-09-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.505312759544642},{"date":"2025-09-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.5165882507283928},{"date":"2025-08-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.5281371312889844},{"date":"2025-08-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.5232423014454057},{"date":"2025-08-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.5165548203386747},{"date":"2025-08-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.4947786017269487},{"date":"2025-08-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.518233264960053},{"date":"2025-08-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.5211736362958743},{"date":"2025-08-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.501246486738896},{"date":"2025-08-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.482790267059587},{"date":"2025-08-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.4793113943583696},{"date":"2025-08-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.4629452113576042},{"date":"2025-08-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.4691119097293892},{"date":"2025-08-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.4634599211055639},{"date":"2025-08-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.4511760569775372},{"date":"2025-08-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.4567094903638513},{"date":"2025-08-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.4512248402955727},{"date":"2025-08-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.4484482216882784},{"date":"2025-08-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.4463801582740956},{"date":"2025-08-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.4454573818116532},{"date":"2025-08-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.4445279292847355},{"date":"2025-08-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.4392370143735669},{"date":"2025-08-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.426002288818223},{"date":"2025-07-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.4184857511624775},{"date":"2025-07-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.4210419980457585},{"date":"2025-07-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.443108392756985},{"date":"2025-07-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.4420811422668371},{"date":"2025-07-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.4413084854677165},{"date":"2025-07-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.4373923673971847},{"date":"2025-07-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.4433638156913626},{"date":"2025-07-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.4360564577542327},{"date":"2025-07-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.4359309825129816},{"date":"2025-07-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.422532540002788},{"date":"2025-07-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.405964636281053},{"date":"2025-07-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.3996036716987743},{"date":"2025-07-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.3918174373994872},{"date":"2025-07-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.3950352814330624},{"date":"2025-07-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.3968757846582212},{"date":"2025-07-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.3902387460270937},{"date":"2025-07-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.385404057556435},{"date":"2025-07-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.3789482181954416},{"date":"2025-07-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.3837782157968188},{"date":"2025-07-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.3746536109146243},{"date":"2025-07-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.3758019677157418},{"date":"2025-07-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.3734948302131555},{"date":"2025-07-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.3659334882583694},{"date":"2025-06-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.366367126475732},{"date":"2025-06-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.3617315793161497},{"date":"2025-06-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.3543411583322127},{"date":"2025-06-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.3573515566091316},{"date":"2025-06-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.3597393475789292},{"date":"2025-06-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.3425080312086453},{"date":"2025-06-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.323487937802676},{"date":"2025-06-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.3158396939052637},{"date":"2025-06-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.3155692504530883},{"date":"2025-06-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.3276773873102368},{"date":"2025-06-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.3260496987516792},{"date":"2025-06-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.3263700277219463},{"date":"2025-06-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.3205184673870332},{"date":"2025-06-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.3305787909187328},{"date":"2025-06-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.328334506503376},{"date":"2025-06-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.32005848272811},{"date":"2025-06-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.328291745167327},{"date":"2025-06-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.322676011287953},{"date":"2025-06-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.3237857201735197},{"date":"2025-06-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.315691662853684},{"date":"2025-06-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.3058027677781516},{"date":"2025-05-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.3006402481357293},{"date":"2025-05-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.3119519511727744},{"date":"2025-05-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.2979666741178897},{"date":"2025-05-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.3016790797820739},{"date":"2025-05-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.3068514858888534},{"date":"2025-05-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.3085213617169784},{"date":"2025-05-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.3215188404230034},{"date":"2025-05-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.3230652247405124},{"date":"2025-05-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.320839486877317},{"date":"2025-05-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.3145947963426183},{"date":"2025-05-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.3167620553310169},{"date":"2025-05-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.3195897595400883},{"date":"2025-05-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.3335673414679952},{"date":"2025-05-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.3200865268026645},{"date":"2025-05-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.321445932755574},{"date":"2025-05-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.3059408979276514},{"date":"2025-05-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.3099485605763221},{"date":"2025-05-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.2998213380937882},{"date":"2025-05-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.2970520040285756},{"date":"2025-04-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.2811537320139839},{"date":"2025-04-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.2775780710450317},{"date":"2025-04-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.276335479413902},{"date":"2025-04-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.2803983920270805},{"date":"2025-04-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.2768938898274294},{"date":"2025-04-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.280447393514614},{"date":"2025-04-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.2711219311290591},{"date":"2025-04-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.2729763818271167},{"date":"2025-04-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.261975011974486},{"date":"2025-04-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.257380535922275},{"date":"2025-04-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.2582524160298623},{"date":"2025-04-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.2620129264715096},{"date":"2025-04-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.262090964823586},{"date":"2025-04-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.2561327291751465},{"date":"2025-04-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.247669840122867},{"date":"2025-04-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.2314256213369368},{"date":"2025-04-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.214634287523345},{"date":"2025-04-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.2007629381959641},{"date":"2025-04-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.2917818255030502},{"date":"2025-04-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.293358751389735},{"date":"2025-03-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.2908755082219305},{"date":"2025-03-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.2910142491971675},{"date":"2025-03-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.2983648544918378},{"date":"2025-03-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.3024250235463275},{"date":"2025-03-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.3019399284861661},{"date":"2025-03-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.3018690129806185},{"date":"2025-03-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.3027608087495286},{"date":"2025-03-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.3037743884071156},{"date":"2025-03-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.316720809866113},{"date":"2025-03-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.3222256952193632},{"date":"2025-03-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.322953141707978},{"date":"2025-03-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.3201331358332735},{"date":"2025-03-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.321878823223313},{"date":"2025-03-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.3017720655274247},{"date":"2025-03-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.3075505050079035},{"date":"2025-03-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.3049190647885625},{"date":"2025-03-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.3060127721818116},{"date":"2025-03-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.3087815244871859},{"date":"2025-03-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.3143342068501584},{"date":"2025-03-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.2931203677641596},{"date":"2025-03-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.2852930579598019},{"date":"2025-03-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.278549263300023},{"date":"2025-02-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.2845442282166135},{"date":"2025-02-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.3237382734143532},{"date":"2025-02-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.3320616094386355},{"date":"2025-02-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.3172889245512298},{"date":"2025-02-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.328841117527098},{"date":"2025-02-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.335891054800253},{"date":"2025-02-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.312969702525846},{"date":"2025-02-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.3066259260861202},{"date":"2025-02-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.2809051125442665},{"date":"2025-02-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.2976058389413652},{"date":"2025-02-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.2845655688216748},{"date":"2025-02-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.2772296292057579},{"date":"2025-02-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.2979796618171189},{"date":"2025-02-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.2837483177538496},{"date":"2025-02-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.2824342608513926},{"date":"2025-02-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.2749433287297023},{"date":"2025-02-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.259208247060383},{"date":"2025-02-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.228036240757675},{"date":"2025-01-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.2331855159556886},{"date":"2025-01-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.2532827066327326},{"date":"2025-01-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.2325845195080705},{"date":"2025-01-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.2383708524270745},{"date":"2025-01-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.2433346689357325},{"date":"2025-01-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.2286166857000116},{"date":"2025-01-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.2172609233000817},{"date":"2025-01-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.2102183030291107},{"date":"2025-01-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.2056345449605967},{"date":"2025-01-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.2171990970025668},{"date":"2025-01-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.1733443593225306},{"date":"2025-01-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.1763426311703402},{"date":"2025-01-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.1905080753080914},{"date":"2025-01-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.1862091962256969},{"date":"2025-01-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.1855267299895798},{"date":"2025-01-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.1697832200274028},{"date":"2025-01-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.1717724194662147},{"date":"2025-01-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.1919564519031003},{"date":"2024-12-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.2298882163402625},{"date":"2024-12-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.2536152952765935},{"date":"2024-12-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.2500320775617866},{"date":"2024-12-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.250852398772622},{"date":"2024-12-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.2360732083278925},{"date":"2024-12-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.238454220087259},{"date":"2024-12-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.2189232650890514},{"date":"2024-12-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.223709183600465},{"date":"2024-12-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.2263409575357902},{"date":"2024-12-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.2175957522089065},{"date":"2024-12-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.2100246252109623},{"date":"2024-12-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.2064321086962118},{"date":"2024-12-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.2142956841594688},{"date":"2024-12-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.2317996929730262},{"date":"2024-12-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.226127525656663},{"date":"2024-12-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.2235023929712694},{"date":"2024-12-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.2196665237882651},{"date":"2024-12-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.2172590402463697},{"date":"2024-12-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.2056258366863264},{"date":"2024-12-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.2004273881217902},{"date":"2024-12-02T16:00:00.000Z","stockId":7191819208070,"netValue":1.208339254517043},{"date":"2024-12-01T16:00:00.000Z","stockId":7191819208070,"netValue":1.2103066856778257},{"date":"2024-11-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.1945127091915066},{"date":"2024-11-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.1791238772509198},{"date":"2024-11-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.193122724599413},{"date":"2024-11-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.1719068967138517},{"date":"2024-11-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.180973731562947},{"date":"2024-11-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.1901272367383668},{"date":"2024-11-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.2278177383960083},{"date":"2024-11-19T16:00:00.000Z","stockId":7191819208070,"netValue":1.2273667671850128},{"date":"2024-11-18T16:00:00.000Z","stockId":7191819208070,"netValue":1.2142777873624386},{"date":"2024-11-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.199525355503343},{"date":"2024-11-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.210860566887057},{"date":"2024-11-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.2309612870133226},{"date":"2024-11-12T16:00:00.000Z","stockId":7191819208070,"netValue":1.258594269405057},{"date":"2024-11-11T16:00:00.000Z","stockId":7191819208070,"netValue":1.247296955335738},{"date":"2024-11-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.2624413957562186},{"date":"2024-11-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.2415222940238615},{"date":"2024-11-06T16:00:00.000Z","stockId":7191819208070,"netValue":1.244157644419134},{"date":"2024-11-05T16:00:00.000Z","stockId":7191819208070,"netValue":1.2261109398167223},{"date":"2024-11-04T16:00:00.000Z","stockId":7191819208070,"netValue":1.2296698260165735},{"date":"2024-11-03T16:00:00.000Z","stockId":7191819208070,"netValue":1.202414077724044},{"date":"2024-10-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.183359433216194},{"date":"2024-10-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.19512745569847},{"date":"2024-10-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.19180670202875},{"date":"2024-10-28T16:00:00.000Z","stockId":7191819208070,"netValue":1.1896616709772816},{"date":"2024-10-27T16:00:00.000Z","stockId":7191819208070,"netValue":1.1983098873101032},{"date":"2024-10-24T16:00:00.000Z","stockId":7191819208070,"netValue":1.1938348446506815},{"date":"2024-10-23T16:00:00.000Z","stockId":7191819208070,"netValue":1.178383414022479},{"date":"2024-10-22T16:00:00.000Z","stockId":7191819208070,"netValue":1.1860673566416153},{"date":"2024-10-21T16:00:00.000Z","stockId":7191819208070,"netValue":1.184090810998885},{"date":"2024-10-20T16:00:00.000Z","stockId":7191819208070,"netValue":1.1753342679819332},{"date":"2024-10-17T16:00:00.000Z","stockId":7191819208070,"netValue":1.1618896951160216},{"date":"2024-10-16T16:00:00.000Z","stockId":7191819208070,"netValue":1.1169146735242317},{"date":"2024-10-15T16:00:00.000Z","stockId":7191819208070,"netValue":1.121101589515927},{"date":"2024-10-14T16:00:00.000Z","stockId":7191819208070,"netValue":1.1312199564712493},{"date":"2024-10-13T16:00:00.000Z","stockId":7191819208070,"netValue":1.1544001374113697},{"date":"2024-10-10T16:00:00.000Z","stockId":7191819208070,"netValue":1.1269105624802869},{"date":"2024-10-09T16:00:00.000Z","stockId":7191819208070,"netValue":1.1673752498196115},{"date":"2024-10-08T16:00:00.000Z","stockId":7191819208070,"netValue":1.1576185645061532},{"date":"2024-10-07T16:00:00.000Z","stockId":7191819208070,"netValue":1.2430293839880828},{"date":"2024-09-29T16:00:00.000Z","stockId":7191819208070,"netValue":1.160548981093449},{"date":"2024-09-26T16:00:00.000Z","stockId":7191819208070,"netValue":1.0650414876963619},{"date":"2024-09-25T16:00:00.000Z","stockId":7191819208070,"netValue":1.020112512348745},{"date":"2024-09-24T16:00:00.000Z","stockId":7191819208070,"netValue":0.986689700826507},{"date":"2024-09-23T16:00:00.000Z","stockId":7191819208070,"netValue":0.9730251974677705},{"date":"2024-09-22T16:00:00.000Z","stockId":7191819208070,"netValue":0.9349293644247959},{"date":"2024-09-19T16:00:00.000Z","stockId":7191819208070,"netValue":0.9315323364266506},{"date":"2024-09-18T16:00:00.000Z","stockId":7191819208070,"netValue":0.9329855709336293},{"date":"2024-09-17T16:00:00.000Z","stockId":7191819208070,"netValue":0.9256661371527051},{"date":"2024-09-12T16:00:00.000Z","stockId":7191819208070,"netValue":0.9220559086888773},{"date":"2024-09-11T16:00:00.000Z","stockId":7191819208070,"netValue":0.9313266327402504},{"date":"2024-09-10T16:00:00.000Z","stockId":7191819208070,"netValue":0.9332891192282701},{"date":"2024-09-09T16:00:00.000Z","stockId":7191819208070,"netValue":0.933272542137155},{"date":"2024-09-08T16:00:00.000Z","stockId":7191819208070,"netValue":0.9287290723131042},{"date":"2024-09-05T16:00:00.000Z","stockId":7191819208070,"netValue":0.9403649946492676},{"date":"2024-09-04T16:00:00.000Z","stockId":7191819208070,"netValue":0.9518429182056743},{"date":"2024-09-03T16:00:00.000Z","stockId":7191819208070,"netValue":0.9488546458053929},{"date":"2024-09-02T16:00:00.000Z","stockId":7191819208070,"netValue":0.9527523594489817},{"date":"2024-09-01T16:00:00.000Z","stockId":7191819208070,"netValue":0.9461280470330073},{"date":"2024-08-29T16:00:00.000Z","stockId":7191819208070,"netValue":0.965086390357502},{"date":"2024-08-28T16:00:00.000Z","stockId":7191819208070,"netValue":0.9530844849294265},{"date":"2024-08-27T16:00:00.000Z","stockId":7191819208070,"netValue":0.950238032537873},{"date":"2024-08-26T16:00:00.000Z","stockId":7191819208070,"netValue":0.9509578481542827},{"date":"2024-08-25T16:00:00.000Z","stockId":7191819208070,"netValue":0.960406627101224},{"date":"2024-08-22T16:00:00.000Z","stockId":7191819208070,"netValue":0.960106892837475},{"date":"2024-08-21T16:00:00.000Z","stockId":7191819208070,"netValue":0.9586679714475326},{"date":"2024-08-20T16:00:00.000Z","stockId":7191819208070,"netValue":0.9653551934597853},{"date":"2024-08-19T16:00:00.000Z","stockId":7191819208070,"netValue":0.9661889857753091},{"date":"2024-08-18T16:00:00.000Z","stockId":7191819208070,"netValue":0.9781227154989374},{"date":"2024-08-15T16:00:00.000Z","stockId":7191819208070,"netValue":0.9740342826618346},{"date":"2024-08-14T16:00:00.000Z","stockId":7191819208070,"netValue":0.9730249287519899},{"date":"2024-08-13T16:00:00.000Z","stockId":7191819208070,"netValue":0.9647140009418498},{"date":"2024-08-12T16:00:00.000Z","stockId":7191819208070,"netValue":0.9743641109584475},{"date":"2024-08-11T16:00:00.000Z","stockId":7191819208070,"netValue":0.9698139717546373},{"date":"2024-08-08T16:00:00.000Z","stockId":7191819208070,"netValue":0.9731494741224302},{"date":"2024-08-07T16:00:00.000Z","stockId":7191819208070,"netValue":0.9752050032978689},{"date":"2024-08-06T16:00:00.000Z","stockId":7191819208070,"netValue":0.978757611459807},{"date":"2024-08-05T16:00:00.000Z","stockId":7191819208070,"netValue":0.977224872751455},{"date":"2024-08-04T16:00:00.000Z","stockId":7191819208070,"netValue":0.9714511160060444},{"date":"2024-08-01T16:00:00.000Z","stockId":7191819208070,"netValue":0.9916443714077716},{"date":"2024-07-31T16:00:00.000Z","stockId":7191819208070,"netValue":1.0071782810735346},{"date":"2024-07-30T16:00:00.000Z","stockId":7191819208070,"netValue":1.0114858611966808},{"date":"2024-07-29T16:00:00.000Z","stockId":7191819208070,"netValue":0.9872374574803288},{"date":"2024-07-28T16:00:00.000Z","stockId":7191819208070,"netValue":0.9932900807194577}]}