window.pageData = {"startDate":"2024-06-07T19:39:24.784Z","endDate":"2026-06-07T19:39:24.784Z","manager":{"_id":7001217192200,"name":"李茜","gender":"f","educationCode":"001002","resume":"李茜：女，曾任职于上海市虹口区金融服务局。2015年3月加入华泰柏瑞基金管理有限公司，历任指数投资部助理研究员、研究员。2019年11月至2022年12月任上证中小盘交易型开放式指数证券投资基金、华泰柏瑞上证中小盘交易型开放式指数证券投资基金联接基金的基金经理。2019年11月起任上证红利交易型开放式指数证券投资基金的基金经理。2020年12月起任华泰柏瑞中证光伏产业交易型开放式指数证券投资基金、华泰柏瑞中证港股通50交易型开放式指数证券投资基金的基金经理。2021年1月起任华泰柏瑞中证沪港深互联网交易型开放式指数证券投资基金的基金经理。2021年2月至2024年5月任华泰柏瑞中证智能汽车主题交易型开放式指数证券投资基金、华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金、华泰柏瑞中证稀土产业交易型开放式指数证券投资基金的基金经理。2021年3月起任华泰柏瑞中证1000交易型开放式指数证券投资基金和华泰柏瑞中证物联网主题交易型开放式指数证券投资基金的基金经理。2021年9月起任华泰柏瑞中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理。2021年11月起任华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金的基金经理。2022年1月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金的基金经理。2022年4月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）的基金经理。2022年12月起任华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII）的基金经理。2023年5月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金的基金经理。2023年6月起任华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年9月起任华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金发起式联接基金的基金经理。2023年12月起任华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起任华泰柏瑞中证A50交易型开放式指数证券投资基金的基金经理。2024年4月起任华泰柏瑞中证A50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年9月起任华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金的基金经理。","tickerId":1217192200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20721130","exchange":"fm","cnInfoCode":"db20721130","followedNum":4,"currency":"CNY","workingDate":"2019-11-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"lq","fundCompany":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001217192200,"type":"fmp","fm_p_r_d":"2026-05-24T16:00:00.000Z","fm_p_r_m1":-0.00941953787891292,"fm_p_r_m3":-0.013970499791309932,"fm_p_r_m6":0.04328522199533347,"fm_p_r_y1":0.22935597189424772,"fm_p_r_y3":0.0921611972291716,"fm_cagr_p_r_fs":0.03387504374049377,"fm_cagr_p_r_fs_m":0.0690616969672635,"fm_cagr_p_r_fs_r_c":627,"fm_cagr_p_r_fs_rp":0.6964856230031949,"fm_p_r_fys_m":0.06236001995254736,"fm_p_r_fys_r_c":566,"fm_p_r_fys_rp":0.5451327433628319,"fm_p_r_m1_m":-0.01801870030171171,"fm_p_r_m1_r_c":608,"fm_p_r_m1_rp":0.40197693574958815,"fm_p_r_m3_m":0.013516115326296818,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.6377551020408163,"fm_p_r_m6_m":0.08419564836122972,"fm_p_r_m6_r_c":560,"fm_p_r_m6_rp":0.6440071556350626,"fm_p_r_y1_m":0.31423152158265255,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.6411764705882353,"fm_p_r_y3_m":0.3257577223391681,"fm_p_r_y3_r_c":375,"fm_p_r_y3_rp":0.8288770053475936,"fm_p_r_y5":0.12877299068120363,"fm_p_r_y5_m":0.11609660456563409,"fm_p_r_y5_r_c":264,"fm_p_r_y5_rp":0.4752851711026616,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7365684575389948,"fm_p_r_fys":0.05305994225794586},"fmi":{"stockId":7001217192200,"type":"fmi","fm_my":6.6,"fm_d":{"3000000012151":"本基金的基金经理","3000000012761":"指数投资部总监助理、本基金的基金经理","3000000018387":"指数投资部总监助理、本基金的基金经理","3000000019330":"指数投资部总监助理、本基金的基金经理","3000000020466":"指数投资部总监助理、本基金的基金经理","3000000159738":"指数投资部总监助理、本基金的基金经理","3000000460220":"本基金的基金经理","3000000510220":"本基金的基金经理","3000000510880":"指数投资部总监助理、本基金的基金经理","3000000513140":"指数投资部总监助理、本基金的基金经理","3000000513530":"指数投资部总监助理、本基金的基金经理","3000000513550":"指数投资部总监助理、本基金的基金经理","3000000515790":"指数投资部总监助理、本基金的基金经理","3000000516300":"指数投资部总监助理、本基金的基金经理","3000000516330":"指数投资部总监助理、本基金的基金经理","3000000516520":"本基金的基金经理","3000000516770":"本基金的基金经理","3000000516780":"本基金的基金经理","3000000517050":"指数投资部总监助理、本基金的基金经理","3000000561580":"指数投资部总监助理、本基金的基金经理","3000000021222":"指数投资部总监助理、本基金的基金经理","3000000563350":"指数投资部总监助理、本基金的基金经理","3000000520890":"指数投资部总监助理、本基金的基金经理","3000000023179":"指数投资部总监助理、本基金的基金经理","3000000520500":"指数投资部总监助理、本基金的基金经理","3000000530300":"指数投资部总监助理、本基金的基金经理","3000000551510":"指数投资部总监助理、本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":31,"fm_as":50999510459.2673,"fm_b_as":11959180247.76,"fm_e_as":35064134115.2273,"fm_h_as":0,"fm_i_as":35064134115.2273,"fm_mfn":19,"fm_msl":"company","fm_nb_as":39040330211.50731,"fm_q_as":3976196096.28,"fm_r_f_cagr":0.3246,"fm_r_fd":3000000019330,"fm_r_ftp":1.1519}},"topTenManagedFundList":[{"_id":3000000510880,"stockCode":"510880","stockType":"fund","areaCode":"cn","followedNum":4657,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2006-10-29T16:00:00.000Z","setUpScale":2222990000,"blackenedNum":11,"market":"a","tickerId":510880,"custody":"招商银行股份有限公司","name":"上证红利交易型开放式指数证券投资基金","shortName":"华泰柏瑞上证红利ETF(510880)","fundSecondLevel":"company","lastUpdated":"2026-06-05T17:13:05.265Z","__csrcFundId":381,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2006-11-16T16:00:00.000Z","memoNum":50,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞上证红利ETF","pinyin":"szhljyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000015,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510880,"type":"f_as","f_tas":19540587675.4,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":19540587675.4,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000551510,"__csrcFundId":15767,"stockCode":"551510","masterFundShortName":"华泰柏瑞中证AAA科技创新公司债ETF","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":551510,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华泰柏瑞中证AAA科技创新公司债ETF(551510)","lastUpdated":"2026-06-01T08:08:26.875Z","name":"华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"htbrzzaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":2990643395.78,"setUpDate":"2025-09-16T16:00:00.000Z","setUpShares":2990614416,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":4,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000551510,"type":"f_as","f_tas":11959180247.76,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":11959180247.76,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000515790,"__csrcFundId":8405,"stockCode":"515790","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":515790,"masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:20.455Z","status":"normal","name":"华泰柏瑞中证光伏产业交易型开放式指数证券投资基金","shortName":"华泰柏瑞中证光伏产业ETF(515790)","exchange":"sh","followedNum":895,"inceptionDate":"2020-12-06T16:00:00.000Z","memoNum":12,"fundCollectionId":4000050440000,"currency":"CNY","blackenedNum":0,"masterFundShortName":"华泰柏瑞中证光伏产业ETF","setUpDate":"2020-12-06T16:00:00.000Z","setUpAssetScale":1718494000,"setUpShares":1718494000,"pinyin":"htbrzzgfcyjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931151,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000515790,"type":"f_as","f_tas":7606878357.6,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":7606878357.6,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000513530,"__csrcFundId":10948,"stockCode":"513530","shortName":"华泰柏瑞中证港股通高股息投资ETF(QDII)(513530)","masterFundShortName":"华泰柏瑞中证港股通高股息投资ETF(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":513530,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:18.654Z","status":"normal","exchange":"sh","name":"华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII）","fundCollectionId":4000050440000,"followedNum":230,"inceptionDate":"2022-04-07T16:00:00.000Z","setUpDate":"2022-04-07T16:00:00.000Z","setUpAssetScale":303938710,"setUpShares":303938710,"pinyin":"htbrzzggtggxtzjyxkfszszqtzjj(qdii)","memoNum":17,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930914,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513530,"type":"f_as","f_tas":3839667379.0800004,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":3839667379.0800004,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000561580,"__csrcFundId":12645,"stockCode":"561580","shortName":"华泰柏瑞中证中央企业红利ETF(561580)","masterFundShortName":"华泰柏瑞中证中央企业红利ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561580,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:09.437Z","status":"normal","exchange":"sh","fundCollectionId":4000050440000,"followedNum":112,"name":"华泰柏瑞中证中央企业红利交易型开放式指数证券投资基金","inceptionDate":"2023-05-17T16:00:00.000Z","memoNum":15,"setUpDate":"2023-05-17T16:00:00.000Z","setUpAssetScale":1999870668,"setUpShares":1999870668,"pinyin":"htbrzzzyqyhljyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000825,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000561580,"type":"f_as","f_tas":2222750259.99,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":2222750259.99,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000513550,"__csrcFundId":8497,"stockCode":"513550","shortName":"华泰柏瑞中证港股通50ETF(513550)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":513550,"masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:18.721Z","status":"normal","inceptionDate":"2020-12-29T16:00:00.000Z","name":"华泰柏瑞中证港股通50交易型开放式指数证券投资基金","exchange":"sh","followedNum":163,"memoNum":3,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞中证港股通50ETF","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":638992000,"setUpShares":638992000,"pinyin":"htbrzzggt50jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930931,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513550,"type":"f_as","f_tas":2123038521.6,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":2123038521.6,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000018388,"name":"华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"018388","tickerId":18388,"shortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接C","currency":"CNY","__csrcFundId":12787,"exchange":"jj","lastUpdated":"2026-06-05T17:11:48.494Z","fundCollectionId":4000050440000,"inceptionDate":"2023-06-18T16:00:00.000Z","setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":10048,"setUpShares":10048,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzzggtggxtzjyxkfszszqtzjjfqsljjj","followedNum":19,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000930914,"hotMetrics":{"stockId":3000000018388,"type":"f_as","f_tas":679297443.8111,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018387,"__csrcFundId":12787,"stockCode":"018387","shortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接A/C(018387)","masterFundShortName":"华泰柏瑞中证港股通高股息投资ETF发起式联接A/C","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18387,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:18.651Z","status":"normal","exchange":"jj","fundCollectionId":4000050440000,"inceptionDate":"2023-06-18T16:00:00.000Z","name":"华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金发起式联接基金","followedNum":28,"setUpDate":"2023-06-18T16:00:00.000Z","setUpAssetScale":10081955.83,"setUpShares":10081955.83,"pinyin":"htbrzzggtggxtzjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930914,"hotMetrics":{"stockId":3000000018387,"type":"f_as","f_tas":459719631.292,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012762,"name":"华泰柏瑞上证红利交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012762","tickerId":12762,"shortName":"华泰柏瑞红利ETF联接C","currency":"CNY","__csrcFundId":10190,"lastUpdated":"2026-06-05T17:10:10.972Z","inceptionDate":"2021-11-14T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":18,"status":"normal","setUpDate":"2021-11-14T16:00:00.000Z","setUpAssetScale":219842076.07,"setUpShares":219842076.07,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrszhljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000015,"hotMetrics":{"stockId":3000000012762,"type":"f_as","f_tas":313799791.861,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000159738,"__csrcFundId":10231,"stockCode":"159738","shortName":"华泰柏瑞中证沪港深云计算产业ETF(159738)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159738,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:22.817Z","status":"normal","exchange":"sz","name":"华泰柏瑞中证沪港深云计算产业交易型开放式指数证券投资基金","fundCollectionId":4000050440000,"masterFundShortName":"华泰柏瑞中证沪港深云计算产业ETF","inceptionDate":"2022-01-17T16:00:00.000Z","followedNum":6,"setUpDate":"2022-01-17T16:00:00.000Z","setUpAssetScale":316992667,"setUpShares":316992667,"pinyin":"htbrzzhgsyjscyjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931470,"hotMetrics":{"stockId":3000000159738,"type":"f_as","f_tas":294942439.374,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":294942439.374,"fet_as_d":"2026-06-04T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.2552701793165024},{"date":"2026-06-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.2617140843891586},{"stockId":7001217192200,"date":"2026-06-02T16:00:00.000Z","netValue":1.2634318908166307},{"date":"2026-06-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.2615114061501371},{"stockId":7001217192200,"date":"2026-05-31T16:00:00.000Z","netValue":1.261519489726882},{"date":"2026-05-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.2429659454963646},{"stockId":7001217192200,"date":"2026-05-27T16:00:00.000Z","netValue":1.2447877137819139},{"date":"2026-05-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.2462530008458699},{"date":"2026-05-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.249319889277302},{"stockId":7001217192200,"date":"2026-05-24T16:00:00.000Z","netValue":1.2516422479609988},{"stockId":7001217192200,"date":"2026-05-21T16:00:00.000Z","netValue":1.2441010050194266},{"stockId":7001217192200,"date":"2026-05-20T16:00:00.000Z","netValue":1.240973516287077},{"date":"2026-05-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.2581829748770366},{"stockId":7001217192200,"date":"2026-05-18T16:00:00.000Z","netValue":1.2586455011068205},{"stockId":7001217192200,"date":"2026-05-17T16:00:00.000Z","netValue":1.2532410279093447},{"stockId":7001217192200,"date":"2026-05-14T16:00:00.000Z","netValue":1.2567792419895594},{"stockId":7001217192200,"date":"2026-05-13T16:00:00.000Z","netValue":1.2634212428081988},{"date":"2026-05-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.2719563494957624},{"stockId":7001217192200,"date":"2026-05-11T16:00:00.000Z","netValue":1.2678319658479436},{"stockId":7001217192200,"date":"2026-05-10T16:00:00.000Z","netValue":1.268488345060311},{"date":"2026-05-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.2608007878736056},{"stockId":7001217192200,"date":"2026-05-06T16:00:00.000Z","netValue":1.2646863561155273},{"date":"2026-05-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.270443373363344},{"stockId":7001217192200,"date":"2026-04-29T16:00:00.000Z","netValue":1.2629497685246984},{"date":"2026-04-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.2673614124147183},{"date":"2026-04-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.256407279666494},{"date":"2026-04-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.2513040835683342},{"stockId":7001217192200,"date":"2026-04-23T16:00:00.000Z","netValue":1.255828786197237},{"date":"2026-04-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.2612249118882937},{"date":"2026-04-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.2595954732476466},{"date":"2026-04-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.261784982144791},{"date":"2026-04-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.2537187071530524},{"stockId":7001217192200,"date":"2026-04-16T16:00:00.000Z","netValue":1.2487401505328042},{"date":"2026-04-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.2527403871903615},{"stockId":7001217192200,"date":"2026-04-14T16:00:00.000Z","netValue":1.2466884255073647},{"date":"2026-04-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.2465365629730822},{"date":"2026-04-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.2436607246687679},{"date":"2026-04-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.2389300277293684},{"stockId":7001217192200,"date":"2026-04-08T16:00:00.000Z","netValue":1.2307108511629814},{"date":"2026-04-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.2372617940096442},{"date":"2026-04-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.2213589391010113},{"stockId":7001217192200,"date":"2026-04-02T16:00:00.000Z","netValue":1.218777148819687},{"stockId":7001217192200,"date":"2026-04-01T16:00:00.000Z","netValue":1.2314272258724674},{"date":"2026-03-31T16:00:00.000Z","stockId":7001217192200,"netValue":1.237891889998254},{"date":"2026-03-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.2339199494688573},{"date":"2026-03-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.251618088699424},{"date":"2026-03-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.2579000439540864},{"date":"2026-03-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.2574244020897671},{"stockId":7001217192200,"date":"2026-03-24T16:00:00.000Z","netValue":1.2655095946895787},{"stockId":7001217192200,"date":"2026-03-23T16:00:00.000Z","netValue":1.2620902867916008},{"date":"2026-03-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.2512051292078241},{"date":"2026-03-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.2719886179891955},{"date":"2026-03-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.2653882625482156},{"date":"2026-03-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.2707014507581296},{"stockId":7001217192200,"date":"2026-03-16T16:00:00.000Z","netValue":1.2698119396427814},{"date":"2026-03-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.2787194022152713},{"date":"2026-03-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.2901537627603477},{"stockId":7001217192200,"date":"2026-03-11T16:00:00.000Z","netValue":1.2999779593249707},{"stockId":7001217192200,"date":"2026-03-10T16:00:00.000Z","netValue":1.2901172600745603},{"date":"2026-03-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.2768545440274646},{"stockId":7001217192200,"date":"2026-03-08T16:00:00.000Z","netValue":1.2777670283005869},{"date":"2026-03-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.271568905319989},{"date":"2026-03-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.269580089918292},{"date":"2026-03-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.2663659640737202},{"stockId":7001217192200,"date":"2026-03-02T16:00:00.000Z","netValue":1.2795839076884181},{"stockId":7001217192200,"date":"2026-03-01T16:00:00.000Z","netValue":1.278308720830115},{"date":"2026-02-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.2698453314809925},{"date":"2026-02-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.2579056960629562},{"date":"2026-02-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.261624991050404},{"date":"2026-02-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.2572023064025577},{"stockId":7001217192200,"date":"2026-02-12T16:00:00.000Z","netValue":1.2406286965050535},{"stockId":7001217192200,"date":"2026-02-11T16:00:00.000Z","netValue":1.259851565474318},{"stockId":7001217192200,"date":"2026-02-10T16:00:00.000Z","netValue":1.2576761039572548},{"date":"2026-02-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.2550152046734744},{"date":"2026-02-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.2559793579175074},{"stockId":7001217192200,"date":"2026-02-05T16:00:00.000Z","netValue":1.2409879731763234},{"date":"2026-02-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.2427299081403849},{"stockId":7001217192200,"date":"2026-02-03T16:00:00.000Z","netValue":1.2575818991532084},{"stockId":7001217192200,"date":"2026-02-02T16:00:00.000Z","netValue":1.233327872076089},{"date":"2026-02-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.2165486668840026},{"date":"2026-01-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.2392992934358418},{"stockId":7001217192200,"date":"2026-01-28T16:00:00.000Z","netValue":1.2530718547965667},{"date":"2026-01-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.246959863574768},{"date":"2026-01-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.2388727724984885},{"stockId":7001217192200,"date":"2026-01-25T16:00:00.000Z","netValue":1.23834808785464},{"date":"2026-01-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.2337588022394326},{"date":"2026-01-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.2201859899288818},{"stockId":7001217192200,"date":"2026-01-20T16:00:00.000Z","netValue":1.2120336346717426},{"stockId":7001217192200,"date":"2026-01-19T16:00:00.000Z","netValue":1.2150589378215362},{"stockId":7001217192200,"date":"2026-01-18T16:00:00.000Z","netValue":1.2164025255573523},{"stockId":7001217192200,"date":"2026-01-15T16:00:00.000Z","netValue":1.2101639406484683},{"date":"2026-01-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.2130684267653589},{"stockId":7001217192200,"date":"2026-01-13T16:00:00.000Z","netValue":1.2127819740036814},{"date":"2026-01-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.2146746168213587},{"date":"2026-01-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.2159208221201696},{"stockId":7001217192200,"date":"2026-01-08T16:00:00.000Z","netValue":1.209194806172144},{"date":"2026-01-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.2074414371283737},{"date":"2026-01-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.2070134012578702},{"date":"2026-01-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.2026310967310174},{"date":"2026-01-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.1891399498272195},{"date":"2025-12-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.181318754475523},{"date":"2025-12-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.1864738991499386},{"date":"2025-12-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.1890907459113205},{"date":"2025-12-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.191455118864205},{"date":"2025-12-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.185178400109151},{"date":"2025-12-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.1823312254456189},{"date":"2025-12-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.1788705366799062},{"date":"2025-12-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.1773271844366933},{"date":"2025-12-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.1762032190187763},{"date":"2025-12-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.1734940832786327},{"date":"2025-12-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.1727067071023982},{"date":"2025-12-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.1646321570094602},{"date":"2025-12-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.1796463111856401},{"date":"2025-12-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.1832149973498063},{"date":"2025-12-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.1768012644528323},{"date":"2025-12-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.1830274220334884},{"date":"2025-12-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.1897521576418362},{"date":"2025-12-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.1936599839636037},{"date":"2025-12-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.194746395506081},{"date":"2025-12-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.1891431959625276},{"date":"2025-12-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.1898505400648762},{"date":"2025-12-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.195363449291925},{"date":"2025-11-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.1986821460029657},{"date":"2025-11-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.1951884671025317},{"date":"2025-11-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.1928353343587297},{"date":"2025-11-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.1933227251389695},{"date":"2025-11-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.192386734853786},{"date":"2025-11-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.1836481428500945},{"date":"2025-11-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.1835302807859707},{"date":"2025-11-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.2141973164598947},{"date":"2025-11-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.2199916434879967},{"date":"2025-11-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.219141010745959},{"date":"2025-11-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.2373405575258907},{"date":"2025-11-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.245221858127457},{"date":"2025-11-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.2547736786062038},{"date":"2025-11-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.2447430249277172},{"date":"2025-11-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.2542873539172776},{"date":"2025-11-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.2570870948765438},{"date":"2025-11-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.2506553121899286},{"date":"2025-11-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.2471927434178096},{"date":"2025-11-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.2367304118117046},{"date":"2025-11-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.2217681768284863},{"date":"2025-11-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.2282979996259524},{"date":"2025-10-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.2081285108786308},{"date":"2025-10-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.2143462194584218},{"date":"2025-10-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.2160647357250427},{"date":"2025-10-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.193797850529522},{"date":"2025-10-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.1974416852622118},{"date":"2025-10-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.1908955138718145},{"date":"2025-10-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.186552997102376},{"date":"2025-10-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.1801101700368826},{"date":"2025-10-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.186070219867626},{"date":"2025-10-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.181838827106078},{"date":"2025-10-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.1741631879444527},{"date":"2025-10-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.1983254905108989},{"date":"2025-10-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.1885413765253559},{"date":"2025-10-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.176974018899277},{"date":"2025-10-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.1681912614251195},{"date":"2025-10-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.1748331621978487},{"date":"2025-10-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.1858344840104493},{"date":"2025-09-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.1755694000203725},{"date":"2025-09-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.1719477890697518},{"date":"2025-09-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.1638514868092111},{"date":"2025-09-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.169315043263115},{"date":"2025-09-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.166816811615404},{"date":"2025-09-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.1520703003363917},{"date":"2025-09-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.1494035287431899},{"date":"2025-09-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.1584005691025407},{"date":"2025-09-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.157710117153404},{"date":"2025-09-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.17552853551664},{"date":"2025-09-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.1670743554515033},{"date":"2025-09-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.1672809218991822},{"date":"2025-09-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.1684250719693083},{"date":"2025-09-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.174377125263522},{"date":"2025-09-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.159446711036036},{"date":"2025-09-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.1651933587262007},{"date":"2025-09-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.1732568149746825},{"date":"2025-09-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.1704416278034633},{"date":"2025-09-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.1380221787849896},{"date":"2025-09-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.1383639991885128},{"date":"2025-09-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.1337982143784515},{"date":"2025-08-31T16:00:00.000Z","stockId":7001217192200,"netValue":1.1405652962699644},{"date":"2025-08-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.135016400355737},{"date":"2025-08-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.1376683289042462},{"date":"2025-08-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.1249890618724552},{"date":"2025-08-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.1456429985347347},{"date":"2025-08-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.1518750706414618},{"date":"2025-08-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.138138390544551},{"date":"2025-08-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.127848996871932},{"date":"2025-08-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.1243329117618566},{"date":"2025-08-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.1189849939971228},{"date":"2025-08-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.1207131506185108},{"date":"2025-08-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.11581603348579},{"date":"2025-08-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.1039946154798232},{"date":"2025-08-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.1131155979767073},{"date":"2025-08-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.1080870750917444},{"date":"2025-08-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.1041635150476177},{"date":"2025-08-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.0999449506718384},{"date":"2025-08-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.0979942846345963},{"date":"2025-08-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0990075821539333},{"date":"2025-08-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.0954710510101637},{"date":"2025-08-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0838126548582698},{"date":"2025-07-31T16:00:00.000Z","stockId":7001217192200,"netValue":1.0822023960244795},{"date":"2025-07-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.08023606484617},{"date":"2025-07-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.1023089363580243},{"date":"2025-07-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.1062070601361016},{"date":"2025-07-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.1005933459393893},{"date":"2025-07-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.108264023029883},{"date":"2025-07-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.1165634197631735},{"date":"2025-07-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.1049409201227596},{"date":"2025-07-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.1074561880549285},{"date":"2025-07-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.0900493668524591},{"date":"2025-07-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.0788307165334357},{"date":"2025-07-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.077235139955871},{"date":"2025-07-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0742624226080844},{"date":"2025-07-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.0761627017594761},{"date":"2025-07-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.0826802835025582},{"date":"2025-07-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0781322809942855},{"date":"2025-07-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.0816656076667128},{"date":"2025-07-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.0700687622306595},{"date":"2025-07-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.069664028387989},{"date":"2025-07-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.0541857448214946},{"date":"2025-07-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0540903717620962},{"date":"2025-07-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.0522025438541434},{"date":"2025-07-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.0507410866301157},{"date":"2025-06-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.0373767932765945},{"date":"2025-06-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.0342314789262965},{"date":"2025-06-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0292182297205568},{"date":"2025-06-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.0325948701975147},{"date":"2025-06-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.035515928889564},{"date":"2025-06-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.0278227484534168},{"date":"2025-06-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.0196056405770744},{"date":"2025-06-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.014173477134483},{"date":"2025-06-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.0093959677820454},{"date":"2025-06-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.0205116086036385},{"date":"2025-06-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.0197683175513017},{"date":"2025-06-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0207255594298905},{"date":"2025-06-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.0166488589029847},{"date":"2025-06-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.0234662520752917},{"date":"2025-06-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0251823537732256},{"date":"2025-06-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.0191316956595324},{"date":"2025-06-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.0208326285085099},{"date":"2025-06-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0139794350493179},{"date":"2025-06-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.013955292778069},{"date":"2025-06-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0149985422998689},{"date":"2025-06-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.009353113405886},{"date":"2025-05-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.0051401247830707},{"date":"2025-05-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.0091561579272936},{"date":"2025-05-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.0034162518936118},{"date":"2025-05-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0041893600117369},{"date":"2025-05-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.00837711499922},{"date":"2025-05-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.011911511243901},{"date":"2025-05-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.0211072067666958},{"date":"2025-05-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.025048158700384},{"date":"2025-05-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.018230713778851},{"date":"2025-05-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.0149958620221804},{"date":"2025-05-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0140858484353272},{"date":"2025-05-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.0174562436383752},{"date":"2025-05-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.026722454257857},{"date":"2025-05-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.020337735122765},{"date":"2025-05-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.014095145054443},{"date":"2025-05-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.0015893501462547},{"date":"2025-05-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.000963345493879},{"date":"2025-05-06T16:00:00.000Z","stockId":7001217192200,"netValue":0.9968836352553844},{"date":"2025-05-05T16:00:00.000Z","stockId":7001217192200,"netValue":0.9925628192996313},{"date":"2025-04-29T16:00:00.000Z","stockId":7001217192200,"netValue":0.9837414643189695},{"date":"2025-04-28T16:00:00.000Z","stockId":7001217192200,"netValue":0.9868771077519143},{"date":"2025-04-27T16:00:00.000Z","stockId":7001217192200,"netValue":0.9901474562243672},{"date":"2025-04-24T16:00:00.000Z","stockId":7001217192200,"netValue":0.990027822624294},{"date":"2025-04-23T16:00:00.000Z","stockId":7001217192200,"netValue":0.9882040653354169},{"date":"2025-04-22T16:00:00.000Z","stockId":7001217192200,"netValue":0.9885418842636952},{"date":"2025-04-21T16:00:00.000Z","stockId":7001217192200,"netValue":0.987509725982193},{"date":"2025-04-20T16:00:00.000Z","stockId":7001217192200,"netValue":0.985508876779413},{"date":"2025-04-17T16:00:00.000Z","stockId":7001217192200,"netValue":0.9856404329610755},{"date":"2025-04-16T16:00:00.000Z","stockId":7001217192200,"netValue":0.986731518131181},{"date":"2025-04-15T16:00:00.000Z","stockId":7001217192200,"netValue":0.9876786288282087},{"date":"2025-04-14T16:00:00.000Z","stockId":7001217192200,"netValue":0.9876445542317513},{"date":"2025-04-13T16:00:00.000Z","stockId":7001217192200,"netValue":0.9857620431276373},{"date":"2025-04-10T16:00:00.000Z","stockId":7001217192200,"netValue":0.9744937208655621},{"date":"2025-04-09T16:00:00.000Z","stockId":7001217192200,"netValue":0.9761040697221821},{"date":"2025-04-08T16:00:00.000Z","stockId":7001217192200,"netValue":0.9623062775361456},{"date":"2025-04-07T16:00:00.000Z","stockId":7001217192200,"netValue":0.9573191370603571},{"date":"2025-04-06T16:00:00.000Z","stockId":7001217192200,"netValue":0.9380923164012284},{"date":"2025-04-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.0261920868346617},{"date":"2025-04-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.0333166012498913},{"date":"2025-03-31T16:00:00.000Z","stockId":7001217192200,"netValue":1.0309008129004977},{"date":"2025-03-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.022285122732519},{"date":"2025-03-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.032923629822656},{"date":"2025-03-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0395179578728813},{"date":"2025-03-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.0431905907039771},{"date":"2025-03-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.04027651487783},{"date":"2025-03-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.0359897169351087},{"date":"2025-03-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.0321151129036172},{"date":"2025-03-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.0414051852956643},{"date":"2025-03-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.0480521851152071},{"date":"2025-03-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.049348539007605},{"date":"2025-03-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.0466493321680888},{"date":"2025-03-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.0432364028488166},{"date":"2025-03-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.0309981653100153},{"date":"2025-03-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.0285746886994327},{"date":"2025-03-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.031497867308747},{"date":"2025-03-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.0259855371773812},{"date":"2025-03-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.025508658477221},{"date":"2025-03-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0287800623672294},{"date":"2025-03-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.0203641254455122},{"date":"2025-03-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0192108756656184},{"date":"2025-03-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.0196986183372074},{"date":"2025-02-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.0196508403044775},{"date":"2025-02-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0339129928534008},{"date":"2025-02-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.0328984879816667},{"date":"2025-02-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.0162045504283042},{"date":"2025-02-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.0217799785386752},{"date":"2025-02-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.0221814712951067},{"date":"2025-02-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.0192486400684708},{"date":"2025-02-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.0258487941920833},{"date":"2025-02-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.0248818208048902},{"date":"2025-02-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.028813946034937},{"date":"2025-02-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.028569652669032},{"date":"2025-02-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.0214672871740942},{"date":"2025-02-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.0250926651275702},{"date":"2025-02-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0196033546764314},{"date":"2025-02-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.0211658507659873},{"date":"2025-02-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.0240217511872254},{"date":"2025-02-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0107565507426377},{"date":"2025-02-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.0049205403855277},{"date":"2025-01-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.015693272006698},{"date":"2025-01-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.010941983095116},{"date":"2025-01-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.0009026969557724},{"date":"2025-01-21T16:00:00.000Z","stockId":7001217192200,"netValue":0.9935497081149925},{"date":"2025-01-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.0026516826633747},{"date":"2025-01-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.0081085981404514},{"date":"2025-01-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.0075886267566188},{"date":"2025-01-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0111506470141827},{"date":"2025-01-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.0012972428368685},{"date":"2025-01-13T16:00:00.000Z","stockId":7001217192200,"netValue":0.9995588466142045},{"date":"2025-01-12T16:00:00.000Z","stockId":7001217192200,"netValue":0.9789917970521264},{"date":"2025-01-09T16:00:00.000Z","stockId":7001217192200,"netValue":0.9831128943239628},{"date":"2025-01-08T16:00:00.000Z","stockId":7001217192200,"netValue":0.9984087513480134},{"date":"2025-01-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.0099790474995736},{"date":"2025-01-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.0119356348816022},{"date":"2025-01-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0142862872114449},{"date":"2025-01-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.0140199629811826},{"date":"2025-01-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.024463803416863},{"date":"2024-12-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.0484211518620419},{"date":"2024-12-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.0588746672583875},{"date":"2024-12-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0493736772461995},{"date":"2024-12-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.0503334159806852},{"date":"2024-12-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.0542218672951438},{"date":"2024-12-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.0528543534514014},{"date":"2024-12-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.0393515737330186},{"date":"2024-12-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.0360741403026292},{"date":"2024-12-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.043464516337219},{"date":"2024-12-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.0509267237537454},{"date":"2024-12-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.0459444674337877},{"date":"2024-12-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0499422596983559},{"date":"2024-12-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.0481078419224252},{"date":"2024-12-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.0685373655728547},{"date":"2024-12-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0643684400389322},{"date":"2024-12-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.061681900137874},{"date":"2024-12-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.0619773509165333},{"date":"2024-12-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.0615311606195332},{"date":"2024-12-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.0501943731757888},{"date":"2024-12-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0517140703295278},{"date":"2024-12-02T16:00:00.000Z","stockId":7001217192200,"netValue":1.0564043614930685},{"date":"2024-12-01T16:00:00.000Z","stockId":7001217192200,"netValue":1.048299195362756},{"date":"2024-11-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.0439077185482892},{"date":"2024-11-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.0361661540917027},{"date":"2024-11-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0416729288554432},{"date":"2024-11-25T16:00:00.000Z","stockId":7001217192200,"netValue":1.0252953347236886},{"date":"2024-11-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.0251264638616353},{"date":"2024-11-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.0229623978274598},{"date":"2024-11-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.055015381955101},{"date":"2024-11-19T16:00:00.000Z","stockId":7001217192200,"netValue":1.0551822588592386},{"date":"2024-11-18T16:00:00.000Z","stockId":7001217192200,"netValue":1.0552941011673505},{"date":"2024-11-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.0467088164633667},{"date":"2024-11-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.0437120108835405},{"date":"2024-11-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.0559174899353208},{"date":"2024-11-12T16:00:00.000Z","stockId":7001217192200,"netValue":1.074173073473462},{"date":"2024-11-11T16:00:00.000Z","stockId":7001217192200,"netValue":1.0684141008372827},{"date":"2024-11-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0800439454311686},{"date":"2024-11-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.0773604593104857},{"date":"2024-11-06T16:00:00.000Z","stockId":7001217192200,"netValue":1.084995239743163},{"date":"2024-11-05T16:00:00.000Z","stockId":7001217192200,"netValue":1.069862941997714},{"date":"2024-11-04T16:00:00.000Z","stockId":7001217192200,"netValue":1.080148769004244},{"date":"2024-11-03T16:00:00.000Z","stockId":7001217192200,"netValue":1.0633451439077566},{"date":"2024-10-31T16:00:00.000Z","stockId":7001217192200,"netValue":1.0565912041628844},{"date":"2024-10-30T16:00:00.000Z","stockId":7001217192200,"netValue":1.059528051729555},{"date":"2024-10-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.0532422567279855},{"date":"2024-10-28T16:00:00.000Z","stockId":7001217192200,"netValue":1.058334053080909},{"date":"2024-10-27T16:00:00.000Z","stockId":7001217192200,"netValue":1.074825157793918},{"date":"2024-10-24T16:00:00.000Z","stockId":7001217192200,"netValue":1.0753032668539093},{"date":"2024-10-23T16:00:00.000Z","stockId":7001217192200,"netValue":1.0453198922695912},{"date":"2024-10-22T16:00:00.000Z","stockId":7001217192200,"netValue":1.0598687475596533},{"date":"2024-10-21T16:00:00.000Z","stockId":7001217192200,"netValue":1.044704416277097},{"date":"2024-10-20T16:00:00.000Z","stockId":7001217192200,"netValue":1.034672165930188},{"date":"2024-10-17T16:00:00.000Z","stockId":7001217192200,"netValue":1.031981380726371},{"date":"2024-10-16T16:00:00.000Z","stockId":7001217192200,"netValue":1.0090331206228647},{"date":"2024-10-15T16:00:00.000Z","stockId":7001217192200,"netValue":1.0241470177704488},{"date":"2024-10-14T16:00:00.000Z","stockId":7001217192200,"netValue":1.022508351591041},{"date":"2024-10-13T16:00:00.000Z","stockId":7001217192200,"netValue":1.0477800235487635},{"date":"2024-10-10T16:00:00.000Z","stockId":7001217192200,"netValue":1.0278022552915422},{"date":"2024-10-09T16:00:00.000Z","stockId":7001217192200,"netValue":1.050403597528201},{"date":"2024-10-08T16:00:00.000Z","stockId":7001217192200,"netValue":1.0278115568188253},{"date":"2024-10-07T16:00:00.000Z","stockId":7001217192200,"netValue":1.112140855481794},{"date":"2024-09-29T16:00:00.000Z","stockId":7001217192200,"netValue":1.0750441585697805},{"date":"2024-09-26T16:00:00.000Z","stockId":7001217192200,"netValue":1.0038524491472203},{"date":"2024-09-25T16:00:00.000Z","stockId":7001217192200,"netValue":0.975003907233311},{"date":"2024-09-24T16:00:00.000Z","stockId":7001217192200,"netValue":0.9409696106309571},{"date":"2024-09-23T16:00:00.000Z","stockId":7001217192200,"netValue":0.9293253986782565},{"date":"2024-09-22T16:00:00.000Z","stockId":7001217192200,"netValue":0.890038190116007},{"date":"2024-09-19T16:00:00.000Z","stockId":7001217192200,"netValue":0.8872030496797765},{"date":"2024-09-18T16:00:00.000Z","stockId":7001217192200,"netValue":0.8895534996016146},{"date":"2024-09-17T16:00:00.000Z","stockId":7001217192200,"netValue":0.8856053649377349},{"date":"2024-09-12T16:00:00.000Z","stockId":7001217192200,"netValue":0.8787805431885879},{"date":"2024-09-11T16:00:00.000Z","stockId":7001217192200,"netValue":0.8842166606267094},{"date":"2024-09-10T16:00:00.000Z","stockId":7001217192200,"netValue":0.8815956850719404},{"date":"2024-09-09T16:00:00.000Z","stockId":7001217192200,"netValue":0.8904213014462695},{"date":"2024-09-08T16:00:00.000Z","stockId":7001217192200,"netValue":0.889758923352857},{"date":"2024-09-05T16:00:00.000Z","stockId":7001217192200,"netValue":0.9021433616169591},{"date":"2024-09-04T16:00:00.000Z","stockId":7001217192200,"netValue":0.9125314227643416},{"date":"2024-09-03T16:00:00.000Z","stockId":7001217192200,"netValue":0.9106730924250179},{"date":"2024-09-02T16:00:00.000Z","stockId":7001217192200,"netValue":0.9114066534183962},{"date":"2024-09-01T16:00:00.000Z","stockId":7001217192200,"netValue":0.9133492529709054},{"date":"2024-08-29T16:00:00.000Z","stockId":7001217192200,"netValue":0.9165961328925278},{"date":"2024-08-28T16:00:00.000Z","stockId":7001217192200,"netValue":0.9115456481066561},{"date":"2024-08-27T16:00:00.000Z","stockId":7001217192200,"netValue":0.9134303249796528},{"date":"2024-08-26T16:00:00.000Z","stockId":7001217192200,"netValue":0.9171918090615302},{"date":"2024-08-25T16:00:00.000Z","stockId":7001217192200,"netValue":0.9174141909862773},{"date":"2024-08-22T16:00:00.000Z","stockId":7001217192200,"netValue":0.9169035890710517},{"date":"2024-08-21T16:00:00.000Z","stockId":7001217192200,"netValue":0.9165935876758711},{"date":"2024-08-20T16:00:00.000Z","stockId":7001217192200,"netValue":0.919450627491802},{"date":"2024-08-19T16:00:00.000Z","stockId":7001217192200,"netValue":0.9270455677956007},{"date":"2024-08-18T16:00:00.000Z","stockId":7001217192200,"netValue":0.9371720350659909},{"date":"2024-08-15T16:00:00.000Z","stockId":7001217192200,"netValue":0.9336585234166458},{"date":"2024-08-14T16:00:00.000Z","stockId":7001217192200,"netValue":0.9343836129494351},{"date":"2024-08-13T16:00:00.000Z","stockId":7001217192200,"netValue":0.9246973142790376},{"date":"2024-08-12T16:00:00.000Z","stockId":7001217192200,"netValue":0.929930115292696},{"date":"2024-08-11T16:00:00.000Z","stockId":7001217192200,"netValue":0.927977747164136},{"date":"2024-08-08T16:00:00.000Z","stockId":7001217192200,"netValue":0.9250921129968498},{"date":"2024-08-07T16:00:00.000Z","stockId":7001217192200,"netValue":0.9301685598437854},{"date":"2024-08-06T16:00:00.000Z","stockId":7001217192200,"netValue":0.9287029594562634},{"date":"2024-08-05T16:00:00.000Z","stockId":7001217192200,"netValue":0.9264485488790479},{"date":"2024-08-04T16:00:00.000Z","stockId":7001217192200,"netValue":0.9207239715873866},{"date":"2024-08-01T16:00:00.000Z","stockId":7001217192200,"netValue":0.932986755038865},{"date":"2024-07-31T16:00:00.000Z","stockId":7001217192200,"netValue":0.939776189493224},{"date":"2024-07-30T16:00:00.000Z","stockId":7001217192200,"netValue":0.9428735556133332},{"date":"2024-07-29T16:00:00.000Z","stockId":7001217192200,"netValue":0.9265716975294537},{"date":"2024-07-28T16:00:00.000Z","stockId":7001217192200,"netValue":0.9310801667765263},{"date":"2024-07-25T16:00:00.000Z","stockId":7001217192200,"netValue":0.9335191588956433},{"date":"2024-07-24T16:00:00.000Z","stockId":7001217192200,"netValue":0.9352590498089803},{"date":"2024-07-23T16:00:00.000Z","stockId":7001217192200,"netValue":0.9338930401025848},{"date":"2024-07-22T16:00:00.000Z","stockId":7001217192200,"netValue":0.9388205508135816},{"date":"2024-07-21T16:00:00.000Z","stockId":7001217192200,"netValue":0.9519559887722767},{"date":"2024-07-18T16:00:00.000Z","stockId":7001217192200,"netValue":0.9561031582552174},{"date":"2024-07-17T16:00:00.000Z","stockId":7001217192200,"netValue":0.9581504127201241},{"date":"2024-07-16T16:00:00.000Z","stockId":7001217192200,"netValue":0.9545639496502427},{"date":"2024-07-15T16:00:00.000Z","stockId":7001217192200,"netValue":0.9578832796281231},{"date":"2024-07-14T16:00:00.000Z","stockId":7001217192200,"netValue":0.9564727845450364},{"date":"2024-07-11T16:00:00.000Z","stockId":7001217192200,"netValue":0.9542304218820824},{"date":"2024-07-10T16:00:00.000Z","stockId":7001217192200,"netValue":0.9503763623319574},{"date":"2024-07-09T16:00:00.000Z","stockId":7001217192200,"netValue":0.9402380953117464},{"date":"2024-07-08T16:00:00.000Z","stockId":7001217192200,"netValue":0.9521844559936645},{"date":"2024-07-07T16:00:00.000Z","stockId":7001217192200,"netValue":0.9459325222411578},{"date":"2024-07-04T16:00:00.000Z","stockId":7001217192200,"netValue":0.9574246324273523},{"date":"2024-07-03T16:00:00.000Z","stockId":7001217192200,"netValue":0.9590591518347394},{"date":"2024-07-02T16:00:00.000Z","stockId":7001217192200,"netValue":0.9666068368058265},{"date":"2024-07-01T16:00:00.000Z","stockId":7001217192200,"netValue":0.9707005482147105},{"date":"2024-06-30T16:00:00.000Z","stockId":7001217192200,"netValue":0.9743473026199441},{"date":"2024-06-29T16:00:00.000Z","stockId":7001217192200,"netValue":0.9595785565420722},{"date":"2024-06-27T16:00:00.000Z","stockId":7001217192200,"netValue":0.959614727083373},{"date":"2024-06-26T16:00:00.000Z","stockId":7001217192200,"netValue":0.9568415940735814},{"date":"2024-06-25T16:00:00.000Z","stockId":7001217192200,"netValue":0.9657138739129824},{"date":"2024-06-24T16:00:00.000Z","stockId":7001217192200,"netValue":0.9597964732801734},{"date":"2024-06-23T16:00:00.000Z","stockId":7001217192200,"netValue":0.9641982462067908},{"date":"2024-06-20T16:00:00.000Z","stockId":7001217192200,"netValue":0.9760980106981807},{"date":"2024-06-19T16:00:00.000Z","stockId":7001217192200,"netValue":0.9782611492166647},{"date":"2024-06-18T16:00:00.000Z","stockId":7001217192200,"netValue":0.9841818395242351},{"date":"2024-06-17T16:00:00.000Z","stockId":7001217192200,"netValue":0.9887557298607054},{"date":"2024-06-16T16:00:00.000Z","stockId":7001217192200,"netValue":0.9841913225154726},{"date":"2024-06-13T16:00:00.000Z","stockId":7001217192200,"netValue":0.9923843374170831},{"date":"2024-06-12T16:00:00.000Z","stockId":7001217192200,"netValue":0.9937123771989422},{"date":"2024-06-11T16:00:00.000Z","stockId":7001217192200,"netValue":0.9983582467960005},{"date":"2024-06-10T16:00:00.000Z","stockId":7001217192200,"netValue":0.992665005487328}]}