window.pageData = {"startDate":"2024-07-22T04:50:48.546Z","endDate":"2026-07-22T04:50:48.546Z","manager":{"_id":7122310131190,"name":"罗文杰","gender":"f","educationCode":"001002","resume":"罗文杰女士：美国南加州大学数学金融硕士、美国加州大学计算机科学硕士，具有中国基金从业资格。曾先后任职于美国 Open Link Financial 公司、摩根斯坦利公司，从事量化分析工作。2008年9月加入南方基金，任南方基金数量化投资部基金经理助理；现任数量化投资部总监助理；2013年5月至2015年6月，任南方策略基金经理；2013年4月至今，任南方500基金经理；2013年4月至今，任南方500ETF基金经理；2013年5月至今，任南方300基金经理；2013年5月至今，任南方开元沪深300ETF基金经理；2014年10月至今，任500医药基金经理；2015年2月至今，任南方恒生ETF基金经理；2016年12月起，任南方安享绝对收益、南方卓享绝对收益基金经理，2017年7月至今，任恒生联接基金经理；2017年8月至今，任南方房地产联接、南方房地产ETF基金经理；2017年11月至今，任南方策略、南方量化混合基金经理；2018年2月至今，任H股ETF、南方H股ETF联接基金经理；2018年4月至今，任MSCI基金基金经理。南方恒生中国企业交易型开放式指数证券投资基金联接基金基金经理：2018年2月12日至2020年3月27日。南方恒生中国企业交易型开放式指数证券投资基金基金经理：2018年2月8日至2020年3月27日。2018年6月8日至今，任MSCI联接基金经理。2020年7月24日至今，兼任投资经理。2020年12月25日起担任南方策略优化混合型证券投资基金基金经理。2021年3月12日至今，任南方中证创新药产业ETF基金经理。2021年7月2日至今，任南方中证香港科技ETF(QDII)基金经理；2021年10月22日至今，任南方中证全指医疗保健ETF基金经理。","tickerId":122310131190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20151886","exchange":"fm","cnInfoCode":"db20151886","followedNum":9,"currency":"CNY","workingDate":"2013-04-21T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"company","pinyin":"lwj","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7122310131190,"type":"fmp","fm_p_r_d":"2026-07-20T16:00:00.000Z","fm_p_r_m1":-0.09623892623638153,"fm_p_r_m3":-0.06635354910457603,"fm_p_r_m6":-0.07486468191460616,"fm_p_r_y1":0.22451246511574618,"fm_p_r_y3":0.3878981986624601,"fm_p_r_y5":0.18627677029881395,"fm_p_r_y10":0.4514869198618021,"fm_cagr_p_r_fs":0.07093446918510327,"fm_cagr_p_r_fs_m":0.05633639453836703,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.4243369734789392,"fm_p_r_fys_m":0.020555398500163635,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.44680851063829785,"fm_p_r_m1_m":-0.07027255194237969,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.6537216828478964,"fm_p_r_m3_m":-0.03522982613912751,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.6787479406919276,"fm_p_r_m6_m":-0.026965748639846077,"fm_p_r_m6_r_c":574,"fm_p_r_m6_rp":0.680628272251309,"fm_p_r_y10_m":0.7633713316115476,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.7272727272727273,"fm_p_r_y1_m":0.1668707127505651,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.37937743190661477,"fm_p_r_y3_m":0.2720614044220673,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.31088082901554404,"fm_p_r_y5_m":0.05010567785771536,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.26436781609195403,"fm_p_r_fys":0.030518454990253074},"fmi":{"stockId":7122310131190,"type":"fmi","fm_my":13.2,"fm_d":{"3000000004642":"本基金基金经理","3000000005554":"本基金基金经理（已离任）","3000000005788":"本基金基金经理","3000000018078":"本基金基金经理（已离任）","3000000159615":"本基金基金经理（已离任）","3000000159747":"本基金基金经理（已离任）","3000000159858":"本基金基金经理（已离任）","3000000159877":"本基金基金经理（已离任）","3000000159925":"本基金基金经理","3000000159954":"本基金基金经理（已离任）","3000000160119":"本基金基金经理","3000000202015":"本基金基金经理","3000000202019":"本基金基金经理（已离任）","3000000501302":"本基金基金经理","3000000510500":"本基金基金经理","3000000512160":"本基金基金经理","3000000512200":"本基金基金经理","3000000512300":"本基金基金经理（已离任）","3000000513600":"本基金基金经理","3000000159329":"本基金基金经理（已离任）","3000000520660":"本基金基金经理","3000000021971":"本基金基金经理","3000000021958":"本基金基金经理（已离任）","3000000159269":"本基金基金经理","3000000025503":"本基金基金经理"},"fm_wy":20,"fm_a_as":0,"fm_a_mfn":30,"fm_as":72458761465.0147,"fm_b_as":0,"fm_e_as":72458761465.0147,"fm_h_as":0,"fm_i_as":72458761465.0147,"fm_mfn":14,"fm_msl":"company","fm_nb_as":72458761465.0147,"fm_q_as":0,"fm_r_f_cagr":0.0781,"fm_r_fd":3000000510500,"fm_r_ftp":1.7075}},"topTenManagedFundList":[{"_id":3000000510500,"stockCode":"510500","stockType":"fund","areaCode":"cn","followedNum":5201,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2013-01-09T16:00:00.000Z","setUpScale":1147540000,"blackenedNum":9,"market":"a","tickerId":510500,"custody":"中国农业银行股份有限公司","name":"中证500交易型开放式指数证券投资基金","shortName":"南方中证500ETF(510500)","fundSecondLevel":"company","lastUpdated":"2026-07-17T17:10:07.490Z","__csrcFundId":3317,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-02-05T16:00:00.000Z","memoNum":31,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证500ETF","pinyin":"zz500jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510500,"type":"f_as","f_tas":47927751979.86,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":47927751979.86,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000160119,"stockCode":"160119","stockType":"fund","areaCode":"cn","followedNum":1261,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2009-08-19T16:00:00.000Z","setUpScale":3222520000,"market":"a","tickerId":160119,"custody":"中国农业银行股份有限公司","name":"南方中证500交易型开放式指数证券投资基金联接基金（LOF）","shortName":"南方中证500ETF联接（LOF）(160119)","fundSecondLevel":"company","memoNum":8,"lastUpdated":"2026-07-17T17:10:07.487Z","__csrcFundId":2862,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-09-24T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证500ETF联接（LOF）","pinyin":"nfzz500jyxkfszszqtzjjljjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"lofFundFlag":1,"hotMetrics":{"stockId":3000000160119,"type":"f_as","f_tas":7682212770.7875,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":74932582.464,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000512200,"stockCode":"512200","stockType":"fund","areaCode":"cn","followedNum":464,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-05-25T16:00:00.000Z","setUpScale":270376000,"market":"a","tickerId":512200,"custody":"中国工商银行股份有限公司","name":"南方中证全指房地产交易型开放式指数证券投资基金","shortName":"南方中证全指房地产ETF(512200)","fundSecondLevel":"company","__csrcFundId":4699,"fundStatus":"normal","lastUpdated":"2026-07-17T17:10:23.174Z","masterFundFlag":1,"inceptionDate":"2017-08-24T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中证全指房地产ETF","memoNum":7,"pinyin":"nfzzqzfdcjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931775,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512200,"type":"f_as","f_tas":3199951880.12,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":3199951880.12,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000159925,"stockCode":"159925","stockType":"fund","areaCode":"cn","followedNum":141,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2013-02-24T16:00:00.000Z","setUpScale":2205680000,"blackenedNum":0,"market":"a","tickerId":159925,"custody":"中国工商银行股份有限公司","name":"南方沪深300交易型开放式指数证券投资基金","shortName":"南方沪深300ETF(159925)","fundSecondLevel":"company","lastUpdated":"2026-07-17T17:10:03.391Z","__csrcFundId":3326,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2013-02-21T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方沪深300ETF","pinyin":"nfhs300jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159925,"type":"f_as","f_tas":2991930966.036,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":2991930966.036,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000520660,"__csrcFundId":14073,"stockCode":"520660","masterFundShortName":"南方中证国新港股通央企红利ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":520660,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"南方中证国新港股通央企红利ETF(520660)","lastUpdated":"2026-07-17T17:10:22.649Z","name":"南方中证国新港股通央企红利交易型开放式指数证券投资基金","pinyin":"nfzzgxggtyqhljyxkfszszqtzjj","fundCollectionId":4000050020000,"followedNum":43,"setUpAssetScale":1110707469.01,"setUpDate":"2024-06-25T16:00:00.000Z","setUpShares":1110485486,"inceptionDate":"2024-06-27T16:00:00.000Z","memoNum":6,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931722,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000520660,"type":"f_as","f_tas":2415826299.45,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":2415826299.45,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000159269,"__csrcFundId":15287,"stockCode":"159269","masterFundShortName":"南方中证港股通科技ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159269,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"南方中证港股通科技ETF(159269)","lastUpdated":"2026-07-17T17:10:21.352Z","name":"南方中证港股通科技交易型开放式指数证券投资基金","pinyin":"nfzzggtkjjyxkfszszqtzjj","fundCollectionId":4000050020000,"setUpAssetScale":705311712,"setUpDate":"2025-06-29T16:00:00.000Z","setUpShares":705311712,"inceptionDate":"2025-06-29T16:00:00.000Z","__indexSourceCsi":1,"followedNum":8,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931573,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159269,"type":"f_as","f_tas":1829485006.3776,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":1829485006.3776,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000513600,"__csrcFundId":3744,"stockCode":"513600","name":"南方恒生交易型开放式指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":513600,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-06-01T07:32:18.877Z","status":"normal","exchange":"sh","shortName":"南方恒生指数ETF(513600)","inceptionDate":"2014-12-22T16:00:00.000Z","followedNum":94,"indexId":1001000000000001,"fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方恒生指数ETF","memoNum":3,"pinyin":"nfhsjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513600,"type":"f_as","f_tas":1639385100.6499999,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":1639385100.6499999,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000202015,"stockCode":"202015","stockType":"fund","areaCode":"cn","followedNum":79,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-03-03T16:00:00.000Z","setUpScale":1580630000,"market":"a","tickerId":202015,"custody":"中国工商银行股份有限公司","name":"南方沪深300交易型开放式指数证券投资基金联接基金","shortName":"南方沪深300ETF联接(202015)","fundSecondLevel":"company","lastUpdated":"2026-07-17T17:10:03.384Z","__csrcFundId":2808,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-03-24T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方沪深300ETF联接","pinyin":"nfhs300jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000202015,"type":"f_as","f_tas":1368167472.1035001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004348,"stockCode":"004348","stockType":"fund","areaCode":"cn","followedNum":75,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2009-08-19T16:00:00.000Z","setUpScale":3222520000,"market":"a","tickerId":4348,"custody":"中国农业银行股份有限公司","name":"南方中证500交易型开放式指数证券投资基金联接基金（LOF）","shortName":"南方中证500ETF联接（LOF）C","fundSecondLevel":"company","lastUpdated":"2026-07-17T17:07:08.615Z","__csrcFundId":2862,"fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"memoNum":2,"inceptionDate":"2017-02-26T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"pensionTargetFlag":null,"pinyin":"nfzz500jyxkfszszqtzjjljjj(lof)","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000004348,"type":"f_as","f_tas":852073987.1184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004643,"stockCode":"004643","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-25T16:00:00.000Z","setUpScale":17149500,"market":"a","tickerId":4643,"custody":"中国工商银行股份有限公司","name":"南方中证全指房地产交易型开放式指数证券投资基金发起式联接基金","shortName":"南方中证房地产ETF发起联接C","fundSecondLevel":"company","__csrcFundId":4696,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-07-17T17:09:16.929Z","inceptionDate":"2017-08-23T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzqzfdcjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000931775,"hotMetrics":{"stockId":3000000004643,"type":"f_as","f_tas":386447213.8821,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.023605057516943972,"oneMonth":-0.06333034235502,"threeMonths":-0.01258430337338512,"sixMonths":0.003285553092801985,"oneYear":0.15058898362693474,"threeYears":0.24001611759565233,"fiveYears":-0.08007376134323296,"tenYears":0.46945482213126577},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49045,"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":"2026-07-20T16:00:00.000Z","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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88}],"netValueList":[{"date":"2026-07-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.47899534311771},{"date":"2026-07-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.3771579813898764},{"stockId":7122310131190,"date":"2026-07-16T16:00:00.000Z","netValue":2.3953663736776005},{"stockId":7122310131190,"date":"2026-07-15T16:00:00.000Z","netValue":2.519032472415923},{"stockId":7122310131190,"date":"2026-07-14T16:00:00.000Z","netValue":2.563994262510891},{"date":"2026-07-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.592202375166367},{"stockId":7122310131190,"date":"2026-07-12T16:00:00.000Z","netValue":2.551547259480895},{"date":"2026-07-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.6470953491814706},{"stockId":7122310131190,"date":"2026-07-08T16:00:00.000Z","netValue":2.6804890659323375},{"date":"2026-07-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.6126575035755923},{"date":"2026-07-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.633081827609868},{"date":"2026-07-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.6742431391730963},{"stockId":7122310131190,"date":"2026-07-02T16:00:00.000Z","netValue":2.693475910842534},{"stockId":7122310131190,"date":"2026-07-01T16:00:00.000Z","netValue":2.676182467710695},{"date":"2026-06-30T16:00:00.000Z","stockId":7122310131190,"netValue":2.7616075419855686},{"date":"2026-06-29T16:00:00.000Z","stockId":7122310131190,"netValue":2.759915976251273},{"stockId":7122310131190,"date":"2026-06-28T16:00:00.000Z","netValue":2.7087724532123234},{"date":"2026-06-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.677195624696423},{"date":"2026-06-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.74502140291776},{"stockId":7122310131190,"date":"2026-06-23T16:00:00.000Z","netValue":2.72421975912395},{"stockId":7122310131190,"date":"2026-06-22T16:00:00.000Z","netValue":2.6878753401328135},{"stockId":7122310131190,"date":"2026-06-21T16:00:00.000Z","netValue":2.7429764515019364},{"date":"2026-06-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.6939741735593423},{"date":"2026-06-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.688568409175325},{"stockId":7122310131190,"date":"2026-06-15T16:00:00.000Z","netValue":2.6605393552954832},{"stockId":7122310131190,"date":"2026-06-14T16:00:00.000Z","netValue":2.6449664428998587},{"date":"2026-06-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.5685307117542235},{"stockId":7122310131190,"date":"2026-06-10T16:00:00.000Z","netValue":2.5391980179569185},{"date":"2026-06-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.549549703260857},{"stockId":7122310131190,"date":"2026-06-08T16:00:00.000Z","netValue":2.5799800825675443},{"stockId":7122310131190,"date":"2026-06-07T16:00:00.000Z","netValue":2.528476986131201},{"stockId":7122310131190,"date":"2026-06-04T16:00:00.000Z","netValue":2.6069561020867256},{"date":"2026-06-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.63954424814888},{"stockId":7122310131190,"date":"2026-06-02T16:00:00.000Z","netValue":2.64718121739406},{"date":"2026-06-01T16:00:00.000Z","stockId":7122310131190,"netValue":2.6428455343704575},{"stockId":7122310131190,"date":"2026-05-31T16:00:00.000Z","netValue":2.6264483866802095},{"stockId":7122310131190,"date":"2026-05-28T16:00:00.000Z","netValue":2.6421313996569915},{"date":"2026-05-27T16:00:00.000Z","stockId":7122310131190,"netValue":2.6854553904487863},{"date":"2026-05-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.678839916883335},{"stockId":7122310131190,"date":"2026-05-25T16:00:00.000Z","netValue":2.7182969266458366},{"stockId":7122310131190,"date":"2026-05-24T16:00:00.000Z","netValue":2.7294515170219333},{"stockId":7122310131190,"date":"2026-05-21T16:00:00.000Z","netValue":2.6964076001577175},{"date":"2026-05-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.6549384279168247},{"date":"2026-05-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.7229872793449017},{"date":"2026-05-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.71837222710501},{"date":"2026-05-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.6977123330263653},{"stockId":7122310131190,"date":"2026-05-14T16:00:00.000Z","netValue":2.6990896333352787},{"date":"2026-05-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.741128993575389},{"stockId":7122310131190,"date":"2026-05-12T16:00:00.000Z","netValue":2.808857454111986},{"date":"2026-05-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.77815562610398},{"date":"2026-05-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.7911821750088297},{"date":"2026-05-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.7485565868511825},{"date":"2026-05-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.7496485629585745},{"stockId":7122310131190,"date":"2026-05-05T16:00:00.000Z","netValue":2.7197375380350786},{"stockId":7122310131190,"date":"2026-04-29T16:00:00.000Z","netValue":2.6523100469932754},{"stockId":7122310131190,"date":"2026-04-28T16:00:00.000Z","netValue":2.6506880226551863},{"stockId":7122310131190,"date":"2026-04-27T16:00:00.000Z","netValue":2.6061467034860337},{"date":"2026-04-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.631942432005589},{"stockId":7122310131190,"date":"2026-04-23T16:00:00.000Z","netValue":2.6193389344780535},{"date":"2026-04-22T16:00:00.000Z","stockId":7122310131190,"netValue":2.631505331372786},{"stockId":7122310131190,"date":"2026-04-21T16:00:00.000Z","netValue":2.6551756724830926},{"date":"2026-04-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.627335954009718},{"stockId":7122310131190,"date":"2026-04-19T16:00:00.000Z","netValue":2.6312195158828002},{"date":"2026-04-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.6114656035775154},{"date":"2026-04-15T16:00:00.000Z","stockId":7122310131190,"netValue":2.6018520580564166},{"date":"2026-04-14T16:00:00.000Z","stockId":7122310131190,"netValue":2.5605633220652075},{"date":"2026-04-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.5745030004609823},{"stockId":7122310131190,"date":"2026-04-12T16:00:00.000Z","netValue":2.5369745758308366},{"date":"2026-04-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.536803595088146},{"stockId":7122310131190,"date":"2026-04-08T16:00:00.000Z","netValue":2.5142331831536424},{"date":"2026-04-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.530163331984751},{"date":"2026-04-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.418646954135015},{"stockId":7122310131190,"date":"2026-04-02T16:00:00.000Z","netValue":2.4088602893039206},{"stockId":7122310131190,"date":"2026-04-01T16:00:00.000Z","netValue":2.430905523670061},{"date":"2026-03-31T16:00:00.000Z","stockId":7122310131190,"netValue":2.474731264625333},{"stockId":7122310131190,"date":"2026-03-30T16:00:00.000Z","netValue":2.435109500357979},{"stockId":7122310131190,"date":"2026-03-29T16:00:00.000Z","netValue":2.4750716831570956},{"date":"2026-03-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.4728704948404037},{"date":"2026-03-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.4451496957759837},{"stockId":7122310131190,"date":"2026-03-24T16:00:00.000Z","netValue":2.484726586887448},{"stockId":7122310131190,"date":"2026-03-23T16:00:00.000Z","netValue":2.4348222927193133},{"stockId":7122310131190,"date":"2026-03-22T16:00:00.000Z","netValue":2.385293588587478},{"date":"2026-03-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.4854741793615194},{"date":"2026-03-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.520165300847492},{"date":"2026-03-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.5859887465514944},{"stockId":7122310131190,"date":"2026-03-16T16:00:00.000Z","netValue":2.5670622993064938},{"stockId":7122310131190,"date":"2026-03-15T16:00:00.000Z","netValue":2.6115023668364783},{"date":"2026-03-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.6220856308608727},{"stockId":7122310131190,"date":"2026-03-11T16:00:00.000Z","netValue":2.65444338362188},{"stockId":7122310131190,"date":"2026-03-10T16:00:00.000Z","netValue":2.667396319008427},{"date":"2026-03-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.666621219839602},{"stockId":7122310131190,"date":"2026-03-08T16:00:00.000Z","netValue":2.6275210469645893},{"date":"2026-03-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.6529152496349186},{"stockId":7122310131190,"date":"2026-03-04T16:00:00.000Z","netValue":2.6340467006809143},{"date":"2026-03-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.618042418963826},{"stockId":7122310131190,"date":"2026-03-02T16:00:00.000Z","netValue":2.63262935496055},{"stockId":7122310131190,"date":"2026-03-01T16:00:00.000Z","netValue":2.7399988807453015},{"date":"2026-02-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.745660246638177},{"stockId":7122310131190,"date":"2026-02-25T16:00:00.000Z","netValue":2.717583609058815},{"stockId":7122310131190,"date":"2026-02-24T16:00:00.000Z","netValue":2.7174256808186183},{"stockId":7122310131190,"date":"2026-02-23T16:00:00.000Z","netValue":2.6764562173872615},{"date":"2026-02-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.6492602564796495},{"date":"2026-02-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.687407994418331},{"date":"2026-02-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.6628889068117285},{"date":"2026-02-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.6565440473403594},{"stockId":7122310131190,"date":"2026-02-08T16:00:00.000Z","netValue":2.6591012740206335},{"date":"2026-02-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.609207058894233},{"stockId":7122310131190,"date":"2026-02-04T16:00:00.000Z","netValue":2.6131479055580997},{"date":"2026-02-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.6539621532815345},{"date":"2026-02-02T16:00:00.000Z","stockId":7122310131190,"netValue":2.6455661268274913},{"date":"2026-02-01T16:00:00.000Z","stockId":7122310131190,"netValue":2.5746626449645262},{"stockId":7122310131190,"date":"2026-01-29T16:00:00.000Z","netValue":2.6769844353952648},{"stockId":7122310131190,"date":"2026-01-28T16:00:00.000Z","netValue":2.7246033806066436},{"stockId":7122310131190,"date":"2026-01-27T16:00:00.000Z","netValue":2.743370096710404},{"stockId":7122310131190,"date":"2026-01-26T16:00:00.000Z","netValue":2.7237250536362807},{"stockId":7122310131190,"date":"2026-01-25T16:00:00.000Z","netValue":2.7118975171146125},{"stockId":7122310131190,"date":"2026-01-22T16:00:00.000Z","netValue":2.7375250192208784},{"stockId":7122310131190,"date":"2026-01-21T16:00:00.000Z","netValue":2.6796029668914754},{"stockId":7122310131190,"date":"2026-01-20T16:00:00.000Z","netValue":2.6655953626750506},{"stockId":7122310131190,"date":"2026-01-19T16:00:00.000Z","netValue":2.6374457838609335},{"date":"2026-01-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.648968793910383},{"stockId":7122310131190,"date":"2026-01-15T16:00:00.000Z","netValue":2.6331933518478636},{"stockId":7122310131190,"date":"2026-01-14T16:00:00.000Z","netValue":2.6320431179177133},{"date":"2026-01-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.6330456962583666},{"stockId":7122310131190,"date":"2026-01-12T16:00:00.000Z","netValue":2.6096289257939635},{"date":"2026-01-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.6411904425884236},{"date":"2026-01-08T16:00:00.000Z","stockId":7122310131190,"netValue":2.583671915212367},{"date":"2026-01-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.5355340683174488},{"date":"2026-01-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.5302136006480818},{"date":"2026-01-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.5139921028296928},{"date":"2026-01-04T16:00:00.000Z","stockId":7122310131190,"netValue":2.46353881420953},{"date":"2025-12-30T16:00:00.000Z","stockId":7122310131190,"netValue":2.4055807357095387},{"date":"2025-12-29T16:00:00.000Z","stockId":7122310131190,"netValue":2.4043718520288073},{"date":"2025-12-28T16:00:00.000Z","stockId":7122310131190,"netValue":2.395814546043429},{"date":"2025-12-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.405291994713212},{"date":"2025-12-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.3908438328246895},{"date":"2025-12-23T16:00:00.000Z","stockId":7122310131190,"netValue":2.3732818272404392},{"date":"2025-12-22T16:00:00.000Z","stockId":7122310131190,"netValue":2.345041746190001},{"date":"2025-12-21T16:00:00.000Z","stockId":7122310131190,"netValue":2.345522484005234},{"date":"2025-12-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.3189581061211624},{"date":"2025-12-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.2965136684847978},{"date":"2025-12-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.307485263776766},{"date":"2025-12-15T16:00:00.000Z","stockId":7122310131190,"netValue":2.26615752314578},{"date":"2025-12-14T16:00:00.000Z","stockId":7122310131190,"netValue":2.3021232599369035},{"date":"2025-12-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.3220241655211553},{"date":"2025-12-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.2929424968395815},{"date":"2025-12-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.316831902835528},{"date":"2025-12-08T16:00:00.000Z","stockId":7122310131190,"netValue":2.3053148381334068},{"date":"2025-12-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.3237662850292824},{"date":"2025-12-04T16:00:00.000Z","stockId":7122310131190,"netValue":2.3029758842838435},{"date":"2025-12-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.277456015763091},{"date":"2025-12-02T16:00:00.000Z","stockId":7122310131190,"netValue":2.271639538581552},{"date":"2025-12-01T16:00:00.000Z","stockId":7122310131190,"netValue":2.2869391122377554},{"date":"2025-11-30T16:00:00.000Z","stockId":7122310131190,"netValue":2.304458003938811},{"date":"2025-11-27T16:00:00.000Z","stockId":7122310131190,"netValue":2.282964906144538},{"date":"2025-11-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.2602359885338763},{"date":"2025-11-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.2647794832041153},{"date":"2025-11-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.2615002799638426},{"date":"2025-11-23T16:00:00.000Z","stockId":7122310131190,"netValue":2.2351965346620717},{"date":"2025-11-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.2188703545563593},{"date":"2025-11-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.2956990033377704},{"date":"2025-11-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.312972654488106},{"date":"2025-11-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.3223048420531183},{"date":"2025-11-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.3505433587614233},{"date":"2025-11-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.350988192942692},{"date":"2025-11-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.387347243215819},{"date":"2025-11-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.353377631238162},{"date":"2025-11-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.3668390816686937},{"date":"2025-11-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.381384845657204},{"date":"2025-11-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.3738702489241694},{"date":"2025-11-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.380129989719224},{"date":"2025-11-04T16:00:00.000Z","stockId":7122310131190,"netValue":2.344146027179386},{"date":"2025-11-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.337734704295329},{"date":"2025-11-02T16:00:00.000Z","stockId":7122310131190,"netValue":2.3749242537813693},{"date":"2025-10-30T16:00:00.000Z","stockId":7122310131190,"netValue":2.3732660384408653},{"date":"2025-10-29T16:00:00.000Z","stockId":7122310131190,"netValue":2.390824359649427},{"date":"2025-10-28T16:00:00.000Z","stockId":7122310131190,"netValue":2.4195655386487966},{"date":"2025-10-27T16:00:00.000Z","stockId":7122310131190,"netValue":2.378271082012768},{"date":"2025-10-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.390475536299905},{"date":"2025-10-23T16:00:00.000Z","stockId":7122310131190,"netValue":2.3540029555992144},{"date":"2025-10-22T16:00:00.000Z","stockId":7122310131190,"netValue":2.3202619443617167},{"date":"2025-10-21T16:00:00.000Z","stockId":7122310131190,"netValue":2.3169551071837517},{"date":"2025-10-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.3331514590196853},{"date":"2025-10-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.2956302309417738},{"date":"2025-10-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.27752363043519},{"date":"2025-10-15T16:00:00.000Z","stockId":7122310131190,"netValue":2.34358056577889},{"date":"2025-10-14T16:00:00.000Z","stockId":7122310131190,"netValue":2.361730683594265},{"date":"2025-10-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.3303194713504016},{"date":"2025-10-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.3846534858579225},{"date":"2025-10-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.3929671510191084},{"date":"2025-10-08T16:00:00.000Z","stockId":7122310131190,"netValue":2.43865902659176},{"date":"2025-09-29T16:00:00.000Z","stockId":7122310131190,"netValue":2.3999950477818777},{"date":"2025-09-28T16:00:00.000Z","stockId":7122310131190,"netValue":2.378479466138591},{"date":"2025-09-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.3436265344994127},{"date":"2025-09-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.3734280370839866},{"date":"2025-09-23T16:00:00.000Z","stockId":7122310131190,"netValue":2.3682127263164596},{"date":"2025-09-22T16:00:00.000Z","stockId":7122310131190,"netValue":2.321825151155831},{"date":"2025-09-21T16:00:00.000Z","stockId":7122310131190,"netValue":2.337820791776024},{"date":"2025-09-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.323156894494206},{"date":"2025-09-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.329747143388102},{"date":"2025-09-16T16:00:00.000Z","stockId":7122310131190,"netValue":2.352060016410332},{"date":"2025-09-15T16:00:00.000Z","stockId":7122310131190,"netValue":2.3297167459887627},{"date":"2025-09-14T16:00:00.000Z","stockId":7122310131190,"netValue":2.3135544049316565},{"date":"2025-09-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.31553784001976},{"date":"2025-09-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.306120855453584},{"date":"2025-09-09T16:00:00.000Z","stockId":7122310131190,"netValue":2.248637188498829},{"date":"2025-09-08T16:00:00.000Z","stockId":7122310131190,"netValue":2.2460076521674806},{"date":"2025-09-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.26215809375303},{"date":"2025-09-04T16:00:00.000Z","stockId":7122310131190,"netValue":2.238607353974085},{"date":"2025-09-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.172805480953043},{"date":"2025-09-02T16:00:00.000Z","stockId":7122310131190,"netValue":2.2253534869374585},{"date":"2025-09-01T16:00:00.000Z","stockId":7122310131190,"netValue":2.253869057641315},{"date":"2025-08-31T16:00:00.000Z","stockId":7122310131190,"netValue":2.2977187006074264},{"date":"2025-08-28T16:00:00.000Z","stockId":7122310131190,"netValue":2.2763966193776968},{"date":"2025-08-27T16:00:00.000Z","stockId":7122310131190,"netValue":2.2668480672225555},{"date":"2025-08-26T16:00:00.000Z","stockId":7122310131190,"netValue":2.223883648381965},{"date":"2025-08-25T16:00:00.000Z","stockId":7122310131190,"netValue":2.2586775274334},{"date":"2025-08-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.256401890461805},{"date":"2025-08-21T16:00:00.000Z","stockId":7122310131190,"netValue":2.213445769330263},{"date":"2025-08-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.176414990678381},{"date":"2025-08-19T16:00:00.000Z","stockId":7122310131190,"netValue":2.183255183590182},{"date":"2025-08-18T16:00:00.000Z","stockId":7122310131190,"netValue":2.1608921086375887},{"date":"2025-08-17T16:00:00.000Z","stockId":7122310131190,"netValue":2.1640552110730154},{"date":"2025-08-14T16:00:00.000Z","stockId":7122310131190,"netValue":2.1357698190227277},{"date":"2025-08-13T16:00:00.000Z","stockId":7122310131190,"netValue":2.093331036055489},{"date":"2025-08-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.1160212932672056},{"date":"2025-08-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.087770200937054},{"date":"2025-08-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.078718438211642},{"date":"2025-08-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.0573788579596592},{"date":"2025-08-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.0614346807380173},{"date":"2025-08-05T16:00:00.000Z","stockId":7122310131190,"netValue":2.0660281256596593},{"date":"2025-08-04T16:00:00.000Z","stockId":7122310131190,"netValue":2.0498646857581573},{"date":"2025-08-03T16:00:00.000Z","stockId":7122310131190,"netValue":2.0359431400439036},{"date":"2025-07-31T16:00:00.000Z","stockId":7122310131190,"netValue":2.0214120192537917},{"date":"2025-07-30T16:00:00.000Z","stockId":7122310131190,"netValue":2.026189537118645},{"date":"2025-07-29T16:00:00.000Z","stockId":7122310131190,"netValue":2.057283888747468},{"date":"2025-07-28T16:00:00.000Z","stockId":7122310131190,"netValue":2.070301887630363},{"date":"2025-07-27T16:00:00.000Z","stockId":7122310131190,"netValue":2.0602454225062155},{"date":"2025-07-24T16:00:00.000Z","stockId":7122310131190,"netValue":2.0527954773673707},{"date":"2025-07-23T16:00:00.000Z","stockId":7122310131190,"netValue":2.0508573558603804},{"date":"2025-07-22T16:00:00.000Z","stockId":7122310131190,"netValue":2.0204384248197615},{"date":"2025-07-21T16:00:00.000Z","stockId":7122310131190,"netValue":2.0244753840732725},{"date":"2025-07-20T16:00:00.000Z","stockId":7122310131190,"netValue":2.0077012862380017},{"date":"2025-07-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.9881866381514146},{"date":"2025-07-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.9814906999522726},{"date":"2025-07-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.9621776977447043},{"date":"2025-07-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.9630738841612372},{"date":"2025-07-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.96415488973953},{"date":"2025-07-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.9668893013449984},{"date":"2025-07-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.952990625115201},{"date":"2025-07-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.9403155756952568},{"date":"2025-07-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.9472869312745436},{"date":"2025-07-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.9233566149486154},{"date":"2025-07-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.9248805773497064},{"date":"2025-07-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.9277868816069657},{"date":"2025-07-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.91887003548766},{"date":"2025-06-30T16:00:00.000Z","stockId":7122310131190,"netValue":1.9295295393807996},{"date":"2025-06-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.9245192363914136},{"date":"2025-06-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.9090617355613766},{"date":"2025-06-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.9014491822797972},{"date":"2025-06-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.9084849169358262},{"date":"2025-06-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.8774931178344754},{"date":"2025-06-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.8485118500764373},{"date":"2025-06-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.837384857966619},{"date":"2025-06-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.8461886778399148},{"date":"2025-06-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.8685308708357475},{"date":"2025-06-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.8710541205725697},{"date":"2025-06-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.8759740451536546},{"date":"2025-06-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.865989522849089},{"date":"2025-06-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.8828225839458583},{"date":"2025-06-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.8821279965987376},{"date":"2025-06-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.870070066145328},{"date":"2025-06-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.8844859942414294},{"date":"2025-06-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.8709631842126941},{"date":"2025-06-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.8722550611734199},{"date":"2025-06-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.8621233360987892},{"date":"2025-06-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.847463940398305},{"date":"2025-05-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.840602066651218},{"date":"2025-05-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.8542626277956782},{"date":"2025-05-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.8288609024215274},{"date":"2025-05-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.8329173451396223},{"date":"2025-05-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.83767774207611},{"date":"2025-05-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.8333949912037324},{"date":"2025-05-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.8488539676760782},{"date":"2025-05-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.865246771900643},{"date":"2025-05-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.8623423167640412},{"date":"2025-05-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.8539039606055387},{"date":"2025-05-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.851128701936388},{"date":"2025-05-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.8516196115009302},{"date":"2025-05-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.877220173891683},{"date":"2025-05-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.8695608355796098},{"date":"2025-05-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.873889244035407},{"date":"2025-05-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.850823116432682},{"date":"2025-05-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.8669506258798818},{"date":"2025-05-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.8597797203377608},{"date":"2025-05-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.8554772643808866},{"date":"2025-04-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.8225217989885016},{"date":"2025-04-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.814449454527764},{"date":"2025-04-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.8126666754336245},{"date":"2025-04-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.82468911937562},{"date":"2025-04-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.8191393207470112},{"date":"2025-04-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.82709937433238},{"date":"2025-04-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.8249334521979048},{"date":"2025-04-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.8287455341883676},{"date":"2025-04-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.8061934031271203},{"date":"2025-04-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.8034876980104573},{"date":"2025-04-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.8003113010856495},{"date":"2025-04-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.8129274404955606},{"date":"2025-04-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.8206823085507566},{"date":"2025-04-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.8066473035753159},{"date":"2025-04-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.7965656270101173},{"date":"2025-04-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.7629313629373629},{"date":"2025-04-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.726049352017599},{"date":"2025-04-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.7104877505659335},{"date":"2025-04-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.8872317138111696},{"date":"2025-04-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.90198421623101},{"date":"2025-03-31T16:00:00.000Z","stockId":7122310131190,"netValue":1.900594513218718},{"date":"2025-03-30T16:00:00.000Z","stockId":7122310131190,"netValue":1.8902932850061307},{"date":"2025-03-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.9095048171169005},{"date":"2025-03-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.922142315887198},{"date":"2025-03-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.9190060471854145},{"date":"2025-03-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.9177319684145437},{"date":"2025-03-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.9245148128684828},{"date":"2025-03-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.926307727413325},{"date":"2025-03-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.9541425941118309},{"date":"2025-03-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.9674491491087913},{"date":"2025-03-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.9769176665901151},{"date":"2025-03-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.969403326985013},{"date":"2025-03-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.9659756970395237},{"date":"2025-03-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.930864165194379},{"date":"2025-03-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.9453332692753564},{"date":"2025-03-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.9476306749558576},{"date":"2025-03-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.9386026753751902},{"date":"2025-03-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.9401787152568784},{"date":"2025-03-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.9518180812052492},{"date":"2025-03-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.919890425360941},{"date":"2025-03-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.9162208110829562},{"date":"2025-03-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.902707394236078},{"date":"2025-02-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.8950664879277566},{"date":"2025-02-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.9466631640784522},{"date":"2025-02-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.9523280857557732},{"date":"2025-02-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.9289089983462},{"date":"2025-02-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.9493602451000573},{"date":"2025-02-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.9521986125587776},{"date":"2025-02-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.921529032120045},{"date":"2025-02-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.9190426293007017},{"date":"2025-02-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.8887472467491793},{"date":"2025-02-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.9213828383421745},{"date":"2025-02-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.9205937811730815},{"date":"2025-02-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.9056028153346265},{"date":"2025-02-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.9172612033616774},{"date":"2025-02-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.89000227478286},{"date":"2025-02-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.9005743105057797},{"date":"2025-02-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.8833374982207902},{"date":"2025-02-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.855943053241589},{"date":"2025-02-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.8160769268239487},{"date":"2025-01-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.8101340168661493},{"date":"2025-01-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.828295922982143},{"date":"2025-01-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.808171445644673},{"date":"2025-01-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.813393341834167},{"date":"2025-01-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.8250103229155037},{"date":"2025-01-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.818549557782619},{"date":"2025-01-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.8095678951802396},{"date":"2025-01-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.7974864434040192},{"date":"2025-01-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.7904859602788987},{"date":"2025-01-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.8052673205213787},{"date":"2025-01-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.7462593898422756},{"date":"2025-01-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.742826498482055},{"date":"2025-01-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.7707873026504506},{"date":"2025-01-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.7729089432620218},{"date":"2025-01-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.7800263183347287},{"date":"2025-01-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.7629905803326436},{"date":"2025-01-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.7641899879315759},{"date":"2025-01-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.8002744006083609},{"date":"2024-12-30T16:00:00.000Z","stockId":7122310131190,"netValue":1.856417970078375},{"date":"2024-12-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.9079290521801062},{"date":"2024-12-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.9085197360423403},{"date":"2024-12-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.9044796255361842},{"date":"2024-12-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.8914274065045968},{"date":"2024-12-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.9078437054206145},{"date":"2024-12-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.8839542873696764},{"date":"2024-12-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.9135702263674403},{"date":"2024-12-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.9096684886780346},{"date":"2024-12-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.9069569925777163},{"date":"2024-12-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.894708097465668},{"date":"2024-12-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.9145914417049212},{"date":"2024-12-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.9380938061968123},{"date":"2024-12-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.9765096398062427},{"date":"2024-12-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.95903672346622},{"date":"2024-12-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.9423195081784363},{"date":"2024-12-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.9279317248718952},{"date":"2024-12-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.9387186832449688},{"date":"2024-12-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.913744645967155},{"date":"2024-12-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.9074682783469628},{"date":"2024-12-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.924804544581474},{"date":"2024-12-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.9265497888558483},{"date":"2024-11-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.8975816841700517},{"date":"2024-11-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.8694371189740937},{"date":"2024-11-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.8829535524748822},{"date":"2024-11-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.8469987463471569},{"date":"2024-11-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.85932667720901},{"date":"2024-11-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.8646364757679943},{"date":"2024-11-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.936509078443643},{"date":"2024-11-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.9389573828044468},{"date":"2024-11-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.9224085528270642},{"date":"2024-11-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.8922292484644643},{"date":"2024-11-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.9172785110095683},{"date":"2024-11-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.9648841782848265},{"date":"2024-11-12T16:00:00.000Z","stockId":7122310131190,"netValue":2.0217989429337293},{"date":"2024-11-11T16:00:00.000Z","stockId":7122310131190,"netValue":2.022923852449573},{"date":"2024-11-10T16:00:00.000Z","stockId":7122310131190,"netValue":2.0446617818254453},{"date":"2024-11-07T16:00:00.000Z","stockId":7122310131190,"netValue":2.0155723262010112},{"date":"2024-11-06T16:00:00.000Z","stockId":7122310131190,"netValue":2.025582345667537},{"date":"2024-11-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.985231108054132},{"date":"2024-11-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.9808989787167561},{"date":"2024-11-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.9221918386247598},{"date":"2024-10-31T16:00:00.000Z","stockId":7122310131190,"netValue":1.8936744071980387},{"date":"2024-10-30T16:00:00.000Z","stockId":7122310131190,"netValue":1.9127249605166765},{"date":"2024-10-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.8922370070911816},{"date":"2024-10-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.8855944254402175},{"date":"2024-10-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.9085724443151273},{"date":"2024-10-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.8846170714147705},{"date":"2024-10-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.8590636061433592},{"date":"2024-10-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.8751071048675507},{"date":"2024-10-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.8677562047534049},{"date":"2024-10-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.852352414992035},{"date":"2024-10-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.8349961896705385},{"date":"2024-10-16T16:00:00.000Z","stockId":7122310131190,"netValue":1.766329651458277},{"date":"2024-10-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.785642151450814},{"date":"2024-10-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.7842479969552956},{"date":"2024-10-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.8274413378722227},{"date":"2024-10-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.7838956886684847},{"date":"2024-10-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.8485767088347818},{"date":"2024-10-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.8603708914300439},{"date":"2024-10-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.995588762539203},{"date":"2024-09-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.872891253664689},{"date":"2024-09-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.7033534104701002},{"date":"2024-09-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.6176472258616346},{"date":"2024-09-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.5485316955143995},{"date":"2024-09-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.533787302474905},{"date":"2024-09-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.471823559853589},{"date":"2024-09-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.4724299858573704},{"date":"2024-09-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.4772255934050218},{"date":"2024-09-17T16:00:00.000Z","stockId":7122310131190,"netValue":1.457674401034632},{"date":"2024-09-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.4523044605043398},{"date":"2024-09-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.4647800168415954},{"date":"2024-09-10T16:00:00.000Z","stockId":7122310131190,"netValue":1.4699445397365478},{"date":"2024-09-09T16:00:00.000Z","stockId":7122310131190,"netValue":1.4685362916541782},{"date":"2024-09-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.4688884597308147},{"date":"2024-09-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.479609827939295},{"date":"2024-09-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.4993434566686121},{"date":"2024-09-03T16:00:00.000Z","stockId":7122310131190,"netValue":1.4925903752013001},{"date":"2024-09-02T16:00:00.000Z","stockId":7122310131190,"netValue":1.4985055354153192},{"date":"2024-09-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.483643742568429},{"date":"2024-08-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.5134617652235434},{"date":"2024-08-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.4862327505141912},{"date":"2024-08-27T16:00:00.000Z","stockId":7122310131190,"netValue":1.4696013133019847},{"date":"2024-08-26T16:00:00.000Z","stockId":7122310131190,"netValue":1.469734131718149},{"date":"2024-08-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.4856074494886107},{"date":"2024-08-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.4826954889717707},{"date":"2024-08-21T16:00:00.000Z","stockId":7122310131190,"netValue":1.4815682588457557},{"date":"2024-08-20T16:00:00.000Z","stockId":7122310131190,"netValue":1.4971506074474819},{"date":"2024-08-19T16:00:00.000Z","stockId":7122310131190,"netValue":1.5018143784554083},{"date":"2024-08-18T16:00:00.000Z","stockId":7122310131190,"netValue":1.5266337866777921},{"date":"2024-08-15T16:00:00.000Z","stockId":7122310131190,"netValue":1.5226841097370758},{"date":"2024-08-14T16:00:00.000Z","stockId":7122310131190,"netValue":1.5305901447496388},{"date":"2024-08-13T16:00:00.000Z","stockId":7122310131190,"netValue":1.5195995618485314},{"date":"2024-08-12T16:00:00.000Z","stockId":7122310131190,"netValue":1.5390153927960808},{"date":"2024-08-11T16:00:00.000Z","stockId":7122310131190,"netValue":1.5338476510467738},{"date":"2024-08-08T16:00:00.000Z","stockId":7122310131190,"netValue":1.5379643750088083},{"date":"2024-08-07T16:00:00.000Z","stockId":7122310131190,"netValue":1.439085600058034},{"date":"2024-08-06T16:00:00.000Z","stockId":7122310131190,"netValue":1.4368227081629716},{"date":"2024-08-05T16:00:00.000Z","stockId":7122310131190,"netValue":1.4364995693592366},{"date":"2024-08-04T16:00:00.000Z","stockId":7122310131190,"netValue":1.420146331152499},{"date":"2024-08-01T16:00:00.000Z","stockId":7122310131190,"netValue":1.4478526529299343},{"date":"2024-07-31T16:00:00.000Z","stockId":7122310131190,"netValue":1.504561068801287},{"date":"2024-07-30T16:00:00.000Z","stockId":7122310131190,"netValue":1.5153645117659147},{"date":"2024-07-29T16:00:00.000Z","stockId":7122310131190,"netValue":1.4598144904307089},{"date":"2024-07-28T16:00:00.000Z","stockId":7122310131190,"netValue":1.4618792474702296},{"date":"2024-07-25T16:00:00.000Z","stockId":7122310131190,"netValue":1.4698027775887177},{"date":"2024-07-24T16:00:00.000Z","stockId":7122310131190,"netValue":1.4494277499910215},{"date":"2024-07-23T16:00:00.000Z","stockId":7122310131190,"netValue":1.4510880155119004},{"date":"2024-07-22T16:00:00.000Z","stockId":7122310131190,"netValue":1.4680560716863116}]}