window.pageData = {"startDate":"2024-07-26T01:23:03.324Z","endDate":"2026-07-26T01:23:03.324Z","manager":{"_id":7122610175820,"name":"刘重晋","gender":"m","educationCode":"001001","resume":"刘重晋先生：理学博士，2012年2月至2017年3月，在松河投资咨询(深圳)有限公司任副总经理、量化研究员。2017年4月加入中金基金管理有限公司，现任量化投资部基金经理。2020年11月6日起担任中金MSCI中国A股国际价值指数发起式证券投资基金基金经理。2020年11月6日担任中金MSCI中国A股国际低波动指数发起式证券投资基金基金经理。2021年1月21日起担任中金MSCI中国A股国际质量交易型开放式指数证券投资基金的基金经理助理。2021年2月4日担任中金衡优灵活配置混合型证券投资基金基金经理。现任中金中证沪港深优选消费50指数证券投资基金基金经理。2021年9月13日担任中金瑞祥灵活配置混合型证券投资基金基金经理。现任中金丰硕混合型证券投资基金基金经理。2021年11月4日担任中金金序量化蓝筹混合型证券投资基金基金经理。现任中金绝对收益策略定期开放混合型发起式证券投资基金基金经理、中金中证科技先锋交易型开放式指数证券投资基金的基金经理助理。","tickerId":122610175820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20551104","exchange":"fm","cnInfoCode":"db20551104","followedNum":0,"currency":"CNY","workingDate":"2017-08-01T16:00:00.000Z","fundCompanyId":4000050960000,"fundManagerSecondLevel":"company","pinyin":"lzj","fundCompany":{"_id":4000050960000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50960000","tickerId":50960000,"name":"中金基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122610175820,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.0722851211583726,"fm_p_r_m3":-0.032235395751034956,"fm_p_r_m6":-0.026126292770016324,"fm_p_r_y1":0.15131669176843454,"fm_p_r_y3":0.09050627795964572,"fm_p_r_y5":-0.10387328453383549,"fm_cagr_p_r_fs":0.057036982811506265,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.47269890795631825,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.475177304964539,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.44336569579288027,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.3904448105436573,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.4017391304347826,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.4689922480620155,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.7357512953367875,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.6896551724137931,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.2616984402079723,"fm_p_r_fys":0.007907937856531655},"fmi":{"stockId":7122610175820,"type":"fmi","fm_my":9,"fm_d":{"3000000001059":"本基金基金经理","3000000003582":"本基金基金经理","3000000005396":"本基金基金经理","3000000005405":"本基金基金经理","3000000005489":"本基金基金经理","3000000006279":"本基金基金经理","3000000006341":"本基金基金经理","3000000006343":"本基金基金经理","3000000006349":"本基金基金经理","3000000006351":"本基金基金经理","3000000008519":"本基金基金经理","3000000016915":"本基金基金经理","3000000512080":"本基金基金经理","3000000510320":"本基金基金经理","3000000023483":"本基金基金经理","3000000023146":"本基金基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":22,"fm_as":2109072735.0925002,"fm_b_as":0,"fm_e_as":2014772835.4817002,"fm_h_as":0,"fm_i_as":2014772835.4817002,"fm_mfn":7,"fm_msl":"company","fm_nb_as":2109072735.0925002,"fm_q_as":0,"fm_r_f_cagr":0.1891,"fm_r_fd":3000000512080,"fm_r_ftp":0.3008}},"topTenManagedFundList":[{"_id":3000000512080,"__csrcFundId":14599,"stockCode":"512080","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":512080,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"中金中证A500ETF(512080)","lastUpdated":"2026-07-24T21:16:43.283Z","name":"中金中证A500交易型开放式指数证券投资基金","pinyin":"zjzza500jyxkfszszqtzjj","fundCollectionId":4000050960000,"setUpAssetScale":1991269287.48,"setUpDate":"2025-01-13T16:00:00.000Z","setUpShares":1991186062,"inceptionDate":"2025-01-16T16:00:00.000Z","followedNum":1,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"中金中证A500ETF","hotMetrics":{"stockId":3000000512080,"type":"f_as","f_tas":819200302.2,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":819200302.2,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000510320,"__csrcFundId":14961,"stockCode":"510320","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":510320,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"中金沪深300ETF(510320)","lastUpdated":"2026-07-24T21:16:43.280Z","name":"中金沪深300交易型开放式指数证券投资基金","pinyin":"zjhs300jyxkfszszqtzjj","fundCollectionId":4000050960000,"setUpAssetScale":979100699.69,"setUpDate":"2025-04-15T16:00:00.000Z","setUpShares":979068476,"inceptionDate":"2025-04-17T16:00:00.000Z","__indexSourceCsi":1,"followedNum":4,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"中金沪深300ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510320,"type":"f_as","f_tas":794129811.4,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":794129811.4,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000006341,"stockCode":"006341","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6341,"name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量(006341)","fundSecondLevel":"company","memoNum":1,"__csrcFundId":5727,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.208Z","masterFundFlag":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","pinyin":"zjmscizgaggjzlzsfqszqtzjj","indexFundFlag":1,"masterFundShortName":"中金MSCI质量","hotMetrics":{"stockId":3000000006341,"type":"f_as","f_tas":210517424.7072,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023484,"name":"中金中证A500交易型开放式指数证券投资基金联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"023484","tickerId":23484,"shortName":"中金中证A500ETF联接C","currency":"CNY","__csrcFundId":14809,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.372Z","inceptionDate":"2025-03-20T16:00:00.000Z","pinyin":"zjzza500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023484,"type":"f_as","f_tas":80919776.5104,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008519,"__csrcFundId":7507,"stockCode":"008519","name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8519,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.224Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-17T16:00:00.000Z","shortName":"中金中证沪港深优选消费50(008519)","followedNum":70,"fundCollectionId":4000050960000,"currency":"CNY","memoNum":1,"setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":399105523.4,"setUpShares":399105523.4,"pinyin":"zjzzhgsyxxf50zszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000931357,"masterFundShortName":"中金中证沪港深优选消费50","hotMetrics":{"stockId":3000000008519,"type":"f_as","f_tas":66240872.7214,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006342,"stockCode":"006342","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":11386700,"market":"a","tickerId":6342,"name":"中金MSCI中国A股国际质量指数发起式证券投资基金","shortName":"中金MSCI质量C","fundSecondLevel":"company","__csrcFundId":5727,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2025-01-08T23:14:15.113Z","memoNum":1,"inceptionDate":"2018-11-21T16:00:00.000Z","fundCollectionId":4000050960000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjmscizgaggjzlzsfqszqtzjj","hotMetrics":{"stockId":3000000006342,"type":"f_as","f_tas":53239027.311000004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008520,"name":"中金中证沪港深优选消费50指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-17T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"008520","tickerId":8520,"shortName":"中金中证沪港深优选消费50C","__csrcFundId":7507,"lastUpdated":"2026-07-24T17:07:49.790Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050960000,"currency":"CNY","status":"normal","setUpDate":"2020-05-17T16:00:00.000Z","setUpAssetScale":75202591.01,"setUpShares":75202591.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjzzhgsyxxf50zszqtzjj","__indexSourceEastMoney":1,"indexId":1000000931357,"hotMetrics":{"stockId":3000000008520,"type":"f_as","f_tas":27712714.0455,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023146,"__csrcFundId":15127,"stockCode":"023146","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23146,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中金沪深300ETF联接(023146)","lastUpdated":"2026-07-24T21:16:43.238Z","name":"中金沪深300交易型开放式指数证券投资基金联接基金","pinyin":"zjhs300jyxkfszszqtzjjljjj","fundCollectionId":4000050960000,"__indexSourceEastMoney":1,"setUpAssetScale":293508121.9,"setUpDate":"2025-06-02T16:00:00.000Z","setUpShares":293508121.9,"__indexSourceCsi":1,"inceptionDate":"2025-06-05T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"中金沪深300ETF联接","hotMetrics":{"stockId":3000000023146,"type":"f_as","f_tas":16431753.8235,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023483,"__csrcFundId":14809,"stockCode":"023483","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":23483,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中金中证 A500ETF 联接(023483)","lastUpdated":"2026-07-24T21:19:55.414Z","name":"中金中证A500交易型开放式指数证券投资基金联接基金","pinyin":"zjzza500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"inceptionDate":"2025-03-20T16:00:00.000Z","setUpAssetScale":14634287.43,"setUpDate":"2025-03-20T16:00:00.000Z","setUpShares":14634287.43,"__indexSourceCsi":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"中金中证 A500ETF 联接","hotMetrics":{"stockId":3000000023483,"type":"f_as","f_tas":13380123.100399999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016916,"name":"中金华证清洁能源主题指数发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"016916","tickerId":16916,"shortName":"中金华证清洁能源指数发起C","currency":"CNY","__csrcFundId":11913,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.954Z","fundCollectionId":4000050960000,"inceptionDate":"2022-10-26T16:00:00.000Z","status":"normal","setUpDate":"2022-10-26T16:00:00.000Z","setUpAssetScale":5003887,"setUpShares":5003887,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjhzqjnyztzsfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000016916,"type":"f_as","f_tas":11904941.461599998,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.6452383115361693},{"date":"2026-07-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.6758415851469557},{"date":"2026-07-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.6707189763886765},{"stockId":7122610175820,"date":"2026-07-20T16:00:00.000Z","netValue":1.6801459064657132},{"date":"2026-07-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.6296142208483309},{"date":"2026-07-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.6081750007263866},{"stockId":7122610175820,"date":"2026-07-15T16:00:00.000Z","netValue":1.6710683449068953},{"stockId":7122610175820,"date":"2026-07-14T16:00:00.000Z","netValue":1.6966945094442267},{"date":"2026-07-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.7002811796993724},{"stockId":7122610175820,"date":"2026-07-12T16:00:00.000Z","netValue":1.6627764609530726},{"date":"2026-07-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.6962171508048143},{"stockId":7122610175820,"date":"2026-07-08T16:00:00.000Z","netValue":1.7228142351965203},{"stockId":7122610175820,"date":"2026-07-07T16:00:00.000Z","netValue":1.6836801971394773},{"date":"2026-07-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.696835025064007},{"stockId":7122610175820,"date":"2026-07-05T16:00:00.000Z","netValue":1.71592247250516},{"date":"2026-07-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.7181468583124107},{"date":"2026-07-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.7054713446666327},{"date":"2026-06-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.755803893204666},{"date":"2026-06-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.765684019745373},{"date":"2026-06-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.7442989414514365},{"stockId":7122610175820,"date":"2026-06-25T16:00:00.000Z","netValue":1.7233952967584112},{"stockId":7122610175820,"date":"2026-06-24T16:00:00.000Z","netValue":1.7734309851648205},{"stockId":7122610175820,"date":"2026-06-23T16:00:00.000Z","netValue":1.7493066440076324},{"date":"2026-06-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.7378086584563042},{"date":"2026-06-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.7913440830440446},{"date":"2026-06-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.7532596850551694},{"stockId":7122610175820,"date":"2026-06-16T16:00:00.000Z","netValue":1.7490686125011552},{"stockId":7122610175820,"date":"2026-06-15T16:00:00.000Z","netValue":1.733021622604435},{"date":"2026-06-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.7354525384766077},{"stockId":7122610175820,"date":"2026-06-11T16:00:00.000Z","netValue":1.6965590092964657},{"stockId":7122610175820,"date":"2026-06-10T16:00:00.000Z","netValue":1.6795733622116416},{"date":"2026-06-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.687287197684812},{"stockId":7122610175820,"date":"2026-06-08T16:00:00.000Z","netValue":1.7060156113461553},{"stockId":7122610175820,"date":"2026-06-07T16:00:00.000Z","netValue":1.6750306429497221},{"date":"2026-06-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.714896811625698},{"date":"2026-06-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.7462718206857084},{"date":"2026-06-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.7587453249268763},{"date":"2026-06-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.7518716255415894},{"stockId":7122610175820,"date":"2026-05-31T16:00:00.000Z","netValue":1.725731614629878},{"date":"2026-05-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.7429910063883467},{"date":"2026-05-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.7546738699443438},{"date":"2026-05-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.7511280401487723},{"date":"2026-05-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.7647585067251832},{"date":"2026-05-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.756076903484922},{"stockId":7122610175820,"date":"2026-05-21T16:00:00.000Z","netValue":1.7294755525411172},{"date":"2026-05-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.7051631453204656},{"stockId":7122610175820,"date":"2026-05-19T16:00:00.000Z","netValue":1.732023787866097},{"stockId":7122610175820,"date":"2026-05-18T16:00:00.000Z","netValue":1.73050530339294},{"stockId":7122610175820,"date":"2026-05-17T16:00:00.000Z","netValue":1.7254373920873973},{"date":"2026-05-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.7344767789653222},{"date":"2026-05-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.7540931626373493},{"date":"2026-05-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.7859897462936094},{"date":"2026-05-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.7661685647717822},{"stockId":7122610175820,"date":"2026-05-10T16:00:00.000Z","netValue":1.7673001106436856},{"date":"2026-05-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.7397872343534309},{"stockId":7122610175820,"date":"2026-05-06T16:00:00.000Z","netValue":1.7468606642617988},{"stockId":7122610175820,"date":"2026-05-05T16:00:00.000Z","netValue":1.7346229836664528},{"stockId":7122610175820,"date":"2026-04-29T16:00:00.000Z","netValue":1.7111107533416576},{"date":"2026-04-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.713501161665822},{"date":"2026-04-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.691359427167358},{"stockId":7122610175820,"date":"2026-04-26T16:00:00.000Z","netValue":1.6992736214252195},{"stockId":7122610175820,"date":"2026-04-23T16:00:00.000Z","netValue":1.700039766191861},{"date":"2026-04-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.7094938402350277},{"date":"2026-04-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.7173064053827638},{"date":"2026-04-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.7037435597849575},{"stockId":7122610175820,"date":"2026-04-19T16:00:00.000Z","netValue":1.7025161491084846},{"stockId":7122610175820,"date":"2026-04-16T16:00:00.000Z","netValue":1.6927926526327892},{"stockId":7122610175820,"date":"2026-04-15T16:00:00.000Z","netValue":1.6928406511625074},{"stockId":7122610175820,"date":"2026-04-14T16:00:00.000Z","netValue":1.671205558527095},{"stockId":7122610175820,"date":"2026-04-13T16:00:00.000Z","netValue":1.6781826553797465},{"date":"2026-04-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.6579683860517744},{"date":"2026-04-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.6564263775596757},{"date":"2026-04-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.6324810270861405},{"stockId":7122610175820,"date":"2026-04-07T16:00:00.000Z","netValue":1.6434561788816726},{"date":"2026-04-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.5836874763308029},{"date":"2026-04-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.583735616369469},{"stockId":7122610175820,"date":"2026-04-01T16:00:00.000Z","netValue":1.596598567982424},{"date":"2026-03-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.6159644759814267},{"date":"2026-03-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.588869791789741},{"stockId":7122610175820,"date":"2026-03-29T16:00:00.000Z","netValue":1.6055332504202073},{"stockId":7122610175820,"date":"2026-03-26T16:00:00.000Z","netValue":1.6091113697576784},{"stockId":7122610175820,"date":"2026-03-25T16:00:00.000Z","netValue":1.5983421163655365},{"stockId":7122610175820,"date":"2026-03-24T16:00:00.000Z","netValue":1.6215702769334772},{"stockId":7122610175820,"date":"2026-03-23T16:00:00.000Z","netValue":1.5987465350436905},{"stockId":7122610175820,"date":"2026-03-22T16:00:00.000Z","netValue":1.577889838873016},{"date":"2026-03-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.6296855168695163},{"stockId":7122610175820,"date":"2026-03-18T16:00:00.000Z","netValue":1.6341399641860268},{"date":"2026-03-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.6627425108785407},{"stockId":7122610175820,"date":"2026-03-16T16:00:00.000Z","netValue":1.652995633277929},{"stockId":7122610175820,"date":"2026-03-15T16:00:00.000Z","netValue":1.6683779187868124},{"stockId":7122610175820,"date":"2026-03-12T16:00:00.000Z","netValue":1.666837057385161},{"date":"2026-03-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.6750568505373442},{"date":"2026-03-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.683289692847158},{"stockId":7122610175820,"date":"2026-03-09T16:00:00.000Z","netValue":1.6744687544310726},{"stockId":7122610175820,"date":"2026-03-08T16:00:00.000Z","netValue":1.651547653821015},{"stockId":7122610175820,"date":"2026-03-05T16:00:00.000Z","netValue":1.66622953696525},{"stockId":7122610175820,"date":"2026-03-04T16:00:00.000Z","netValue":1.66080405347501},{"date":"2026-03-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.646362496482008},{"date":"2026-03-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.6635831892983104},{"date":"2026-03-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.6975112637440126},{"date":"2026-02-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.6929499344591987},{"date":"2026-02-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.6960564602466208},{"stockId":7122610175820,"date":"2026-02-24T16:00:00.000Z","netValue":1.699810545935391},{"stockId":7122610175820,"date":"2026-02-23T16:00:00.000Z","netValue":1.6858116610518927},{"stockId":7122610175820,"date":"2026-02-12T16:00:00.000Z","netValue":1.668988548605871},{"date":"2026-02-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.6912383263369577},{"date":"2026-02-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.687199399654035},{"date":"2026-02-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.6902428703533103},{"stockId":7122610175820,"date":"2026-02-08T16:00:00.000Z","netValue":1.6893623439843226},{"stockId":7122610175820,"date":"2026-02-05T16:00:00.000Z","netValue":1.6598214002374763},{"stockId":7122610175820,"date":"2026-02-04T16:00:00.000Z","netValue":1.668717800830558},{"date":"2026-02-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.6840993834857407},{"date":"2026-02-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.673779927726743},{"date":"2026-02-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.6483301435674391},{"stockId":7122610175820,"date":"2026-01-29T16:00:00.000Z","netValue":1.68674800160491},{"stockId":7122610175820,"date":"2026-01-28T16:00:00.000Z","netValue":1.7077906107478533},{"date":"2026-01-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.6969507999724898},{"date":"2026-01-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.6904626033596521},{"date":"2026-01-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.6888821383314336},{"stockId":7122610175820,"date":"2026-01-22T16:00:00.000Z","netValue":1.6893754285817684},{"stockId":7122610175820,"date":"2026-01-21T16:00:00.000Z","netValue":1.6878950845060214},{"date":"2026-01-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.6858321249083743},{"stockId":7122610175820,"date":"2026-01-19T16:00:00.000Z","netValue":1.6818225030651572},{"stockId":7122610175820,"date":"2026-01-18T16:00:00.000Z","netValue":1.6908683455403333},{"stockId":7122610175820,"date":"2026-01-15T16:00:00.000Z","netValue":1.689262215976325},{"date":"2026-01-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.6951854425992678},{"date":"2026-01-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.6911960528370085},{"stockId":7122610175820,"date":"2026-01-12T16:00:00.000Z","netValue":1.69240671789333},{"date":"2026-01-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.7040660913578782},{"stockId":7122610175820,"date":"2026-01-08T16:00:00.000Z","netValue":1.68830200986081},{"date":"2026-01-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.6776995032515878},{"date":"2026-01-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.6891490385476107},{"date":"2026-01-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.6909601730492614},{"date":"2026-01-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.6656579141163852},{"date":"2025-12-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.6323299477480224},{"date":"2025-12-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.640425195467728},{"date":"2025-12-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.6360686113195329},{"date":"2025-12-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.6441354385259226},{"date":"2025-12-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.6378098283421063},{"date":"2025-12-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.6341014650395789},{"date":"2025-12-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.6282035737813727},{"date":"2025-12-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.6256707009703135},{"date":"2025-12-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.6075646817017795},{"date":"2025-12-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.5991270500323918},{"date":"2025-12-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.6103722069093553},{"date":"2025-12-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.579303736611826},{"date":"2025-12-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.600049628763837},{"date":"2025-12-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.611341444117324},{"date":"2025-12-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.5992485653592075},{"date":"2025-12-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.6127100693499734},{"date":"2025-12-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.6126313374577177},{"date":"2025-12-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.6198308579468883},{"date":"2025-12-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.6067757196207282},{"date":"2025-12-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.5922802589510068},{"date":"2025-12-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.5867307653292946},{"date":"2025-12-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.5945550262556232},{"date":"2025-11-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.6026317985428755},{"date":"2025-11-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.5861687090756542},{"date":"2025-11-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.5805400090723232},{"date":"2025-11-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.5815658450492955},{"date":"2025-11-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.569543396554234},{"date":"2025-11-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.553040214082612},{"date":"2025-11-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.551781317608231},{"date":"2025-11-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.59160647205705},{"date":"2025-11-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.6006239570994767},{"date":"2025-11-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.5967652827929053},{"date":"2025-11-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.6079523006785743},{"date":"2025-11-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.6146987921795577},{"date":"2025-11-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.641197509869504},{"date":"2025-11-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.623790933980633},{"date":"2025-11-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.626280056931403},{"date":"2025-11-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.6407693216370054},{"date":"2025-11-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.6335881740103022},{"date":"2025-11-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.6390848629163512},{"date":"2025-11-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.6158283236916549},{"date":"2025-11-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.6121972215451867},{"date":"2025-11-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.6291491256386597},{"date":"2025-10-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.6246957047638066},{"date":"2025-10-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.6467114146269224},{"date":"2025-10-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.6632036560794181},{"date":"2025-10-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.643139563709282},{"date":"2025-10-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.6499540439988403},{"date":"2025-10-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.630242007099739},{"date":"2025-10-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.6076056611453764},{"date":"2025-10-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.603245884449934},{"date":"2025-10-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.6094128649372155},{"date":"2025-10-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.5841032122182468},{"date":"2025-10-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.5724806801597233},{"date":"2025-10-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.6118094280276698},{"date":"2025-10-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.6077540935693793},{"date":"2025-10-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.5839950168874277},{"date":"2025-10-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.6090265067803533},{"date":"2025-10-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.620029540482739},{"date":"2025-10-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.6546486927125865},{"date":"2025-09-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.6349580578386274},{"date":"2025-09-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.627145287653991},{"date":"2025-09-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.6042406417277655},{"date":"2025-09-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.6226058068584015},{"date":"2025-09-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.6118274242701707},{"date":"2025-09-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.5926896114124682},{"date":"2025-09-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.5940751377419222},{"date":"2025-09-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.5894544762988068},{"date":"2025-09-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.5880342286230513},{"date":"2025-09-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.6039319362352165},{"date":"2025-09-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.5923524178607364},{"date":"2025-09-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.5929319468732424},{"date":"2025-09-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.5896327444359162},{"date":"2025-09-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.598858949693752},{"date":"2025-09-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.562269591660996},{"date":"2025-09-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.5584157832608352},{"date":"2025-09-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.569603808982689},{"date":"2025-09-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.5650219558964111},{"date":"2025-09-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.5259069018299332},{"date":"2025-09-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.562870565319511},{"date":"2025-09-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.570453356769378},{"date":"2025-08-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.586621474256677},{"date":"2025-08-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.5730852888745221},{"date":"2025-08-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.559585201181195},{"date":"2025-08-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.5335224600591038},{"date":"2025-08-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.5547395306870997},{"date":"2025-08-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.5572765324161464},{"date":"2025-08-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.5240135461074444},{"date":"2025-08-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.4941138435562438},{"date":"2025-08-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.4901897832886508},{"date":"2025-08-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.473580518969496},{"date":"2025-08-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.4775333393373018},{"date":"2025-08-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.462729093683177},{"date":"2025-08-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.4512110029029015},{"date":"2025-08-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.455349311577964},{"date":"2025-08-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.4407598253669192},{"date":"2025-08-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.4337565359786126},{"date":"2025-08-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.4241186874624432},{"date":"2025-08-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.4269089229843115},{"date":"2025-08-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.427488545405609},{"date":"2025-08-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.4227410381640837},{"date":"2025-08-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.412709064019185},{"date":"2025-07-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.40678605745085},{"date":"2025-07-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.4127728130131394},{"date":"2025-07-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.437759019512616},{"date":"2025-07-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.4393654693521492},{"date":"2025-07-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.431950466212904},{"date":"2025-07-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.4290058706688826},{"date":"2025-07-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.4356474850283032},{"date":"2025-07-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.4241624919639284},{"date":"2025-07-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.424185030554714},{"date":"2025-07-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.4120176822436603},{"date":"2025-07-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.403104681760229},{"date":"2025-07-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.394404835672401},{"date":"2025-07-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3824360892050416},{"date":"2025-07-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.3853009201063722},{"date":"2025-07-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3811738172642491},{"date":"2025-07-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.3796568309887831},{"date":"2025-07-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.3749492322739671},{"date":"2025-07-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3692466160125358},{"date":"2025-07-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.3721451159719429},{"date":"2025-07-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.3584296123347432},{"date":"2025-07-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.3643452820312914},{"date":"2025-07-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.362363068626157},{"date":"2025-07-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.3553144758086717},{"date":"2025-06-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.3576263263097714},{"date":"2025-06-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.3562568855545298},{"date":"2025-06-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3485718882140814},{"date":"2025-06-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.3503394647489484},{"date":"2025-06-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3540833861719515},{"date":"2025-06-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.3383658874715085},{"date":"2025-06-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.3238332338973486},{"date":"2025-06-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3210253115863642},{"date":"2025-06-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.3198623184247662},{"date":"2025-06-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.330456878600217},{"date":"2025-06-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.3285987880603303},{"date":"2025-06-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3305302323607966},{"date":"2025-06-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.3275714480471483},{"date":"2025-06-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.336734030289743},{"date":"2025-06-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.3371657258373042},{"date":"2025-06-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.3288637100738785},{"date":"2025-06-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3355308747596226},{"date":"2025-06-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.3307854325381374},{"date":"2025-06-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.3316432986218272},{"date":"2025-06-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.3262664389244632},{"date":"2025-06-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.31957616463915},{"date":"2025-05-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.3177867198830913},{"date":"2025-05-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.3265174681781877},{"date":"2025-05-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.3165967840225967},{"date":"2025-05-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3171739052655875},{"date":"2025-05-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.3240478035613892},{"date":"2025-05-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.3317988801984613},{"date":"2025-05-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.3408817011943535},{"date":"2025-05-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.344264565060508},{"date":"2025-05-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3383397344112526},{"date":"2025-05-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.330177368162812},{"date":"2025-05-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3340605103465837},{"date":"2025-05-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.3390008397992008},{"date":"2025-05-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3515635343913446},{"date":"2025-05-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.3383329071376444},{"date":"2025-05-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.3388766624890465},{"date":"2025-05-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3225603526074834},{"date":"2025-05-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.3264548181657918},{"date":"2025-05-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.3177776177723985},{"date":"2025-05-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.3118459216349785},{"date":"2025-04-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.2957801480273534},{"date":"2025-04-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.294705505257324},{"date":"2025-04-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.2966338371905684},{"date":"2025-04-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.29945930728912},{"date":"2025-04-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.297110899007494},{"date":"2025-04-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.299370762600577},{"date":"2025-04-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.296373811144742},{"date":"2025-04-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.2969141259106454},{"date":"2025-04-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.292133780126664},{"date":"2025-04-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.2925234180865484},{"date":"2025-04-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.291857855602103},{"date":"2025-04-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.2927218667691267},{"date":"2025-04-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.2937467687448634},{"date":"2025-04-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.2893291527399717},{"date":"2025-04-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.2832805468899897},{"date":"2025-04-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.2649554761360613},{"date":"2025-04-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.249316303531946},{"date":"2025-04-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.2316875197148596},{"date":"2025-04-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.3346993390203588},{"date":"2025-04-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.3460843308950805},{"date":"2025-03-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.348483220295921},{"date":"2025-03-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.3476189281691573},{"date":"2025-03-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.3585569759638576},{"date":"2025-03-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.365443983789859},{"date":"2025-03-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.3607470472859569},{"date":"2025-03-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3639082178923405},{"date":"2025-03-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.36800652469791},{"date":"2025-03-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.3617866774341683},{"date":"2025-03-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3830390653899198},{"date":"2025-03-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.3964646883079368},{"date":"2025-03-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.3998113489546977},{"date":"2025-03-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.3934050319688882},{"date":"2025-03-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3943716791307066},{"date":"2025-03-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.360997452756647},{"date":"2025-03-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.3674324547420476},{"date":"2025-03-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.3727809035751224},{"date":"2025-03-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.3663572272613647},{"date":"2025-03-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.3706200453116413},{"date":"2025-03-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.3738824692913612},{"date":"2025-03-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.352314394186763},{"date":"2025-03-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.3465269232911499},{"date":"2025-03-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.3478046477418177},{"date":"2025-02-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.3486345715580343},{"date":"2025-02-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.377808750282439},{"date":"2025-02-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.376888672996171},{"date":"2025-02-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3640850138066714},{"date":"2025-02-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.3789307266439936},{"date":"2025-02-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.381883118193588},{"date":"2025-02-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3625496504864554},{"date":"2025-02-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.364496228642687},{"date":"2025-02-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.3536381694177906},{"date":"2025-02-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.367044050645694},{"date":"2025-02-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3650686319193805},{"date":"2025-02-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.3506630996398894},{"date":"2025-02-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.3557276235072901},{"date":"2025-02-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.341397450568329},{"date":"2025-02-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.3491788416482886},{"date":"2025-02-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.3437342398340881},{"date":"2025-02-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.3240176698860053},{"date":"2025-02-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.3044107044834299},{"date":"2025-01-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3095607242564762},{"date":"2025-01-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.3168852947342595},{"date":"2025-01-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.305556614681806},{"date":"2025-01-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.3070363052407161},{"date":"2025-01-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.3187845444465192},{"date":"2025-01-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3151074805056304},{"date":"2025-01-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.3120881970216023},{"date":"2025-01-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3047309911744227},{"date":"2025-01-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.2984800828993412},{"date":"2025-01-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3111912504349164},{"date":"2025-01-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.2789379974043302},{"date":"2025-01-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.2830249499851387},{"date":"2025-01-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3022208543095668},{"date":"2025-01-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.3041883809284252},{"date":"2025-01-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.3086962531107993},{"date":"2025-01-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.3064630366098466},{"date":"2025-01-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.3152235891218869},{"date":"2025-01-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.3232822561656845},{"date":"2024-12-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.3532511127031275},{"date":"2024-12-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.3672883155944886},{"date":"2024-12-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3704052997589051},{"date":"2024-12-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.3748906787555875},{"date":"2024-12-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3706504768296188},{"date":"2024-12-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.3726377259137337},{"date":"2024-12-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.3571293243037559},{"date":"2024-12-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.362403355413171},{"date":"2024-12-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.3660923945030528},{"date":"2024-12-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.3666257197267502},{"date":"2024-12-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.3646936454512018},{"date":"2024-12-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3596653559530343},{"date":"2024-12-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.3772196289140144},{"date":"2024-12-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.410683523686983},{"date":"2024-12-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.3924074659273897},{"date":"2024-12-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.3873690389067166},{"date":"2024-12-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3776694934971783},{"date":"2024-12-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.376958423807043},{"date":"2024-12-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.3615222081708627},{"date":"2024-12-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.365092429383243},{"date":"2024-12-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.373109761902879},{"date":"2024-12-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.3727621876245197},{"date":"2024-11-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.3568827249672353},{"date":"2024-11-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.3389276198134057},{"date":"2024-11-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3591448369952244},{"date":"2024-11-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.3337924016566651},{"date":"2024-11-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3313602519082854},{"date":"2024-11-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.3346234720371544},{"date":"2024-11-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.375244618516085},{"date":"2024-11-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.3800470712976256},{"date":"2024-11-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.378664909584024},{"date":"2024-11-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.366204216662208},{"date":"2024-11-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.3823567652412347},{"date":"2024-11-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.4111272790013407},{"date":"2024-11-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.4354445954959523},{"date":"2024-11-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.428526702628309},{"date":"2024-11-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.4385005249444323},{"date":"2024-11-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.4398872000879832},{"date":"2024-11-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.4592030684910138},{"date":"2024-11-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.4018934321623346},{"date":"2024-11-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.4116400075757403},{"date":"2024-11-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.3749334422053447},{"date":"2024-10-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.3567844511033065},{"date":"2024-10-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.3575665264553725},{"date":"2024-10-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.364564732103338},{"date":"2024-10-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.380122035545599},{"date":"2024-10-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.4007451676631435},{"date":"2024-10-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.3866518937846575},{"date":"2024-10-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.3644323851720213},{"date":"2024-10-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.3855799072844452},{"date":"2024-10-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.3629085080612588},{"date":"2024-10-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.34576031679457},{"date":"2024-10-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.3421362598469688},{"date":"2024-10-16T16:00:00.000Z","stockId":7122610175820,"netValue":1.2899387585818969},{"date":"2024-10-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.3098245107940272},{"date":"2024-10-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.3265318854372414},{"date":"2024-10-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.3705397346597308},{"date":"2024-10-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.3635795388106016},{"date":"2024-10-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.4033221710663768},{"date":"2024-10-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.3924775395844637},{"date":"2024-10-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.5057092077007377},{"date":"2024-09-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.4237908693264583},{"date":"2024-09-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.3063692970472647},{"date":"2024-09-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.2248087969607635},{"date":"2024-09-24T16:00:00.000Z","stockId":7122610175820,"netValue":1.1540578681653586},{"date":"2024-09-23T16:00:00.000Z","stockId":7122610175820,"netValue":1.144485968106323},{"date":"2024-09-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.0978569051556593},{"date":"2024-09-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.1010693174626058},{"date":"2024-09-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.1033637236276967},{"date":"2024-09-17T16:00:00.000Z","stockId":7122610175820,"netValue":1.088247185265226},{"date":"2024-09-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.0870025057470205},{"date":"2024-09-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.0976408914952558},{"date":"2024-09-10T16:00:00.000Z","stockId":7122610175820,"netValue":1.1112659217243226},{"date":"2024-09-09T16:00:00.000Z","stockId":7122610175820,"netValue":1.103567562103414},{"date":"2024-09-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.1012671561456138},{"date":"2024-09-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.1110960943752555},{"date":"2024-09-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.125165401931589},{"date":"2024-09-03T16:00:00.000Z","stockId":7122610175820,"netValue":1.1207686942109052},{"date":"2024-09-02T16:00:00.000Z","stockId":7122610175820,"netValue":1.1254764417576184},{"date":"2024-09-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.1143695454883493},{"date":"2024-08-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.1425800686506828},{"date":"2024-08-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.1115620310454042},{"date":"2024-08-27T16:00:00.000Z","stockId":7122610175820,"netValue":1.0916939533342918},{"date":"2024-08-26T16:00:00.000Z","stockId":7122610175820,"netValue":1.1058627600329323},{"date":"2024-08-25T16:00:00.000Z","stockId":7122610175820,"netValue":1.108039796150024},{"date":"2024-08-22T16:00:00.000Z","stockId":7122610175820,"netValue":1.1137313248645677},{"date":"2024-08-21T16:00:00.000Z","stockId":7122610175820,"netValue":1.1107343216950123},{"date":"2024-08-20T16:00:00.000Z","stockId":7122610175820,"netValue":1.1197177715277284},{"date":"2024-08-19T16:00:00.000Z","stockId":7122610175820,"netValue":1.1249025730879456},{"date":"2024-08-18T16:00:00.000Z","stockId":7122610175820,"netValue":1.1341216820580813},{"date":"2024-08-15T16:00:00.000Z","stockId":7122610175820,"netValue":1.137140081678624},{"date":"2024-08-14T16:00:00.000Z","stockId":7122610175820,"netValue":1.1376890767715833},{"date":"2024-08-13T16:00:00.000Z","stockId":7122610175820,"netValue":1.1322809670553335},{"date":"2024-08-12T16:00:00.000Z","stockId":7122610175820,"netValue":1.1467984316938225},{"date":"2024-08-11T16:00:00.000Z","stockId":7122610175820,"netValue":1.1516664272058077},{"date":"2024-08-08T16:00:00.000Z","stockId":7122610175820,"netValue":1.151939479833521},{"date":"2024-08-07T16:00:00.000Z","stockId":7122610175820,"netValue":1.1581204689674274},{"date":"2024-08-06T16:00:00.000Z","stockId":7122610175820,"netValue":1.1517496335308754},{"date":"2024-08-05T16:00:00.000Z","stockId":7122610175820,"netValue":1.1476131510324974},{"date":"2024-08-04T16:00:00.000Z","stockId":7122610175820,"netValue":1.138242737722022},{"date":"2024-08-01T16:00:00.000Z","stockId":7122610175820,"netValue":1.1368066896687061},{"date":"2024-07-31T16:00:00.000Z","stockId":7122610175820,"netValue":1.14597257048921},{"date":"2024-07-30T16:00:00.000Z","stockId":7122610175820,"netValue":1.1633161753090089},{"date":"2024-07-29T16:00:00.000Z","stockId":7122610175820,"netValue":1.1266233605925011},{"date":"2024-07-28T16:00:00.000Z","stockId":7122610175820,"netValue":1.1350935048138489}]}