window.pageData = {"startDate":"2024-07-28T21:49:49.791Z","endDate":"2026-07-28T21:49:49.791Z","manager":{"_id":7082608216060,"name":"何智豪","gender":"m","educationCode":"001002","resume":"何智豪先生：复旦大学应用数学硕士。何智豪先生自2014年7月至2020年7月，在中国国际金融股份有限公司担任组合与量化策略研究员、资产管理部高级经理；自2020年7月起加入上投摩根基金管理有限公司。2021年2月5日担任上投摩根量化多因子灵活配置混合型证券投资基金基金经理。2021年2月5日担任上投摩根优选多因子股票型证券投资基金基金经理。2021年2月19日任上投摩根MSCI中国A股交易型开放式指数证券投资基金联接基金基金经理、上投摩根中证消费服务领先指数证券投资基金基金经理、上投摩根标普港股通低波红利指数型证券投资基金基金经理、上投摩根MSCI中国A股交易型开放式指数证券投资基金基金经理。2021年12月3日担任上投摩根中证沪港深科技100交易型开放式指数证券投资基金基金经理。2021年12月30日任上投摩根恒生科技交易型开放式指数证券投资基金(QDII)基金经理。","tickerId":82608216060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788204","exchange":"fm","cnInfoCode":"db20788204","followedNum":0,"currency":"CNY","workingDate":"2021-02-04T16:00:00.000Z","fundCompanyId":4000050380000,"fundManagerSecondLevel":"company","pinyin":"hzh","fundCompany":{"_id":4000050380000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50380000","tickerId":50380000,"name":"摩根基金管理（中国）有限公司"},"hotMetrics":{"fmp":{"stockId":7082608216060,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":0.03737416920660408,"fm_p_r_m3":-0.011851643971383163,"fm_p_r_m6":0.006080473415832399,"fm_p_r_y1":0.06961392091125385,"fm_cagr_p_r_fs":0.05023918838726349,"fm_cagr_p_r_fs_m":0.05127314616732748,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.5046875,"fm_p_r_fys_m":-0.00024860061190939975,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.33037300177619894,"fm_p_r_m1_m":-0.07021630709089838,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.16693679092382496,"fm_p_r_m3_m":-0.04860167312183772,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.25164473684210525,"fm_p_r_m6_m":-0.06026790014312178,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.2204861111111111,"fm_p_r_y1_m":0.12518339741009965,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.6485436893203883,"fm_p_r_y3":0.5078583224316364,"fm_p_r_y3_m":0.22372207094923813,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.14805194805194805,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.6256499133448874,"fm_p_r_y5_m":0.07522761472123984,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.1724137931034483,"fm_p_r_fys":0.031864591985746316,"fm_p_r_y5":0.2957445976562192},"fmi":{"stockId":7082608216060,"type":"fmi","fm_my":5.5,"fm_d":{"3000000004606":"本基金基金经理","3000000005051":"本基金的基金经理","3000000005120":"本基金的基金经理","3000000008944":"本基金的基金经理","3000000370023":"本基金基金经理","3000000513630":"本基金的基金经理","3000000513890":"本基金的基金经理","3000000515770":"本基金的基金经理","3000000517960":"本基金基金经理","3000000021187":"本基金的基金经理","3000000018577":"本基金的基金经理","3000000019172":"本基金的基金经理","3000000023869":"本基金的基金经理","3000000024772":"本基金的基金经理","3000000520950":"本基金的基金经理","3000000588770":"本基金的基金经理"},"fm_wy":11,"fm_a_as":109338596.3698,"fm_a_mfn":20,"fm_as":23804397785.628006,"fm_b_as":0,"fm_e_as":18558744515.419003,"fm_h_as":0,"fm_i_as":18449405919.049202,"fm_mfn":14,"fm_msl":"company","fm_nb_as":23804397785.628006,"fm_q_as":5245653270.209,"fm_r_f_cagr":0.1958,"fm_r_fd":3000000513630,"fm_r_ftp":0.6132}},"topTenManagedFundList":[{"_id":3000000513630,"__csrcFundId":13209,"stockCode":"513630","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":513630,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:48.702Z","status":"normal","exchange":"sh","shortName":"摩根标普港股通低波红利ETF(513630)","fundCollectionId":4000050380000,"name":"摩根标普港股通低波红利交易型开放式指数证券投资基金","setUpAssetScale":1363359000,"setUpDate":"2023-11-22T16:00:00.000Z","setUpShares":1363359000,"inceptionDate":"2023-11-23T16:00:00.000Z","followedNum":200,"pinyin":"mgbpggtdbhljyxkfszszqtzjj","memoNum":15,"blackenedNum":0,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"摩根标普港股通低波红利ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513630,"type":"f_as","f_tas":12548558635.900002,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":12548558635.900002,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000005051,"stockCode":"005051","stockType":"fund","areaCode":"cn","followedNum":127,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-10-31T16:00:00.000Z","setUpScale":697392000,"market":"a","tickerId":5051,"name":"摩根标普港股通低波红利指数型证券投资基金","shortName":"摩根标普港股通低波红利指数(005051)","fundSecondLevel":"company","__csrcFundId":4881,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:48.633Z","masterFundFlag":1,"inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050380000,"currency":"CNY","pinyin":"mgbpggtdbhlzsxzqtzjj","memoNum":4,"indexFundFlag":1,"masterFundShortName":"摩根标普港股通低波红利指数","hotMetrics":{"stockId":3000000005051,"type":"f_as","f_tas":2206165318.3775997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000513890,"__csrcFundId":10345,"stockCode":"513890","shortName":"摩根恒生科技ETF(QDII)(513890)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":513890,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:53.411Z","status":"normal","exchange":"sh","name":"摩根恒生科技交易型开放式指数证券投资基金(QDII)","fundCollectionId":4000050380000,"inceptionDate":"2021-12-16T16:00:00.000Z","followedNum":14,"indexId":1001000000002083,"setUpDate":"2021-12-16T16:00:00.000Z","setUpAssetScale":252128000,"setUpShares":252128000,"pinyin":"mghskjjyxkfszszqtzjj(qdii)","blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"摩根恒生科技ETF(QDII)","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513890,"type":"f_as","f_tas":824982684,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":824982684,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000588770,"__csrcFundId":14580,"stockCode":"588770","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588770,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"摩根上证科创板新一代信息技术ETF(588770)","lastUpdated":"2026-07-24T21:16:48.757Z","name":"摩根上证科创板新一代信息技术交易型开放式指数证券投资基金","pinyin":"mgszkcbxydxxjsjyxkfszszqtzjj","fundCollectionId":4000050380000,"inceptionDate":"2025-03-13T16:00:00.000Z","setUpAssetScale":569597060,"setUpDate":"2025-03-13T16:00:00.000Z","setUpShares":569597060,"__indexSourceCsi":1,"followedNum":5,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000682,"masterFundShortName":"摩根上证科创板新一代信息技术ETF","hotMetrics":{"stockId":3000000588770,"type":"f_as","f_tas":640296528.12,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":640296528.12,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000025316,"name":"摩根上证科创板新一代信息技术交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025316","tickerId":25316,"shortName":"摩根上证科创板新一代信息技术ETF联接C","currency":"CNY","__csrcFundId":16328,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:53.166Z","inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"mgszkcbxydxxjsjyxkfszszqtzjjljjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000682,"hotMetrics":{"stockId":3000000025316,"type":"f_as","f_tas":482787668.2958,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023870,"name":"摩根中证A500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023870","tickerId":23870,"shortName":"摩根中证A500指数增强C","currency":"CNY","__csrcFundId":15652,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.649Z","inceptionDate":"2025-09-18T16:00:00.000Z","pinyin":"mgzza500zszqxzqtzjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023870,"type":"f_as","f_tas":303245006.15639997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000520950,"__csrcFundId":15881,"stockCode":"520950","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":520950,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"摩根恒生港股通50ETF(520950)","lastUpdated":"2026-07-24T21:16:48.714Z","name":"摩根恒生港股通50交易型开放式指数证券投资基金","fundCollectionId":4000050380000,"pinyin":"mghsggt50jyxkfszszqtzjj","setUpAssetScale":733421000,"setUpDate":"2025-10-28T16:00:00.000Z","setUpShares":733421000,"inceptionDate":"2025-10-30T16:00:00.000Z","followedNum":4,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"摩根恒生港股通50ETF","hotMetrics":{"stockId":3000000520950,"type":"f_as","f_tas":280740482,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":280740482,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000023869,"__csrcFundId":15652,"stockCode":"023869","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23869,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"摩根中证A500指数增强(023869)","lastUpdated":"2026-07-24T21:16:48.670Z","name":"摩根中证A500指数增强型证券投资基金","pinyin":"mgzza500zszqxzqtzjj","fundCollectionId":4000050380000,"__indexSourceEastMoney":1,"setUpAssetScale":821245399.69,"setUpDate":"2025-09-15T16:00:00.000Z","setUpShares":821245399.69,"__indexSourceCsi":1,"inceptionDate":"2025-09-18T16:00:00.000Z","indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"摩根中证A500指数增强","hotMetrics":{"stockId":3000000023869,"type":"f_as","f_tas":257418088.3904,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000520760,"__csrcFundId":16470,"stockCode":"520760","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":520760,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"摩根恒生生物科技ETF(520760)","lastUpdated":"2026-07-24T21:16:48.711Z","name":"摩根恒生生物科技交易型开放式指数证券投资基金","pinyin":"mghsswkjjyxkfszszqtzjj","fundCollectionId":4000050380000,"setUpAssetScale":385466000,"setUpDate":"2026-02-10T16:00:00.000Z","setUpShares":385466000,"inceptionDate":"2026-02-12T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"followedNum":1,"masterFundShortName":"摩根恒生生物科技ETF","hotMetrics":{"stockId":3000000520760,"type":"f_as","f_tas":171610975.8,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":171610975.8,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000028221,"__csrcFundId":17403,"stockCode":"028221","masterFundShortName":"摩根恒生生物科技ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":28221,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"摩根恒生生物科技ETF发起式联接(028221)","lastUpdated":"2026-07-27T08:03:14.993Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"摩根恒生生物科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"mghsswkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050380000,"hotMetrics":{}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49121,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"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}],"netValueList":[{"stockId":7082608216060,"date":"2026-07-26T16:00:00.000Z","netValue":1.2977502973426138},{"stockId":7082608216060,"date":"2026-07-23T16:00:00.000Z","netValue":1.2917246729302398},{"stockId":7082608216060,"date":"2026-07-22T16:00:00.000Z","netValue":1.3034828768370985},{"stockId":7082608216060,"date":"2026-07-21T16:00:00.000Z","netValue":1.2982663514561974},{"stockId":7082608216060,"date":"2026-07-20T16:00:00.000Z","netValue":1.3017863559484106},{"stockId":7082608216060,"date":"2026-07-19T16:00:00.000Z","netValue":1.2900583084506967},{"date":"2026-07-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.2717652502908323},{"stockId":7082608216060,"date":"2026-07-15T16:00:00.000Z","netValue":1.2820191845318034},{"stockId":7082608216060,"date":"2026-07-14T16:00:00.000Z","netValue":1.2827146173511417},{"date":"2026-07-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.2804818576039962},{"stockId":7082608216060,"date":"2026-07-12T16:00:00.000Z","netValue":1.269113886383369},{"stockId":7082608216060,"date":"2026-07-09T16:00:00.000Z","netValue":1.2731177984878086},{"stockId":7082608216060,"date":"2026-07-08T16:00:00.000Z","netValue":1.2713165661686197},{"stockId":7082608216060,"date":"2026-07-07T16:00:00.000Z","netValue":1.2667459416105755},{"date":"2026-07-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.2504835819162559},{"date":"2026-07-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.2578000656046433},{"date":"2026-07-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.2511328106946147},{"stockId":7082608216060,"date":"2026-07-01T16:00:00.000Z","netValue":1.2366145090739447},{"date":"2026-06-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.247768083567034},{"stockId":7082608216060,"date":"2026-06-29T16:00:00.000Z","netValue":1.255318871224004},{"stockId":7082608216060,"date":"2026-06-28T16:00:00.000Z","netValue":1.2626271116839614},{"stockId":7082608216060,"date":"2026-06-25T16:00:00.000Z","netValue":1.2460066582902154},{"date":"2026-06-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.260978742103264},{"stockId":7082608216060,"date":"2026-06-23T16:00:00.000Z","netValue":1.2601023859043012},{"stockId":7082608216060,"date":"2026-06-22T16:00:00.000Z","netValue":1.2587692772595998},{"date":"2026-06-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.2764284857282837},{"date":"2026-06-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2807153717293283},{"date":"2026-06-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.287996879957572},{"date":"2026-06-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.2981639347325382},{"date":"2026-06-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.3104455503826322},{"stockId":7082608216060,"date":"2026-06-11T16:00:00.000Z","netValue":1.3013157904564763},{"date":"2026-06-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.2902856084842913},{"stockId":7082608216060,"date":"2026-06-09T16:00:00.000Z","netValue":1.292478327893705},{"stockId":7082608216060,"date":"2026-06-08T16:00:00.000Z","netValue":1.3015033899102102},{"stockId":7082608216060,"date":"2026-06-07T16:00:00.000Z","netValue":1.3027026326259137},{"stockId":7082608216060,"date":"2026-06-04T16:00:00.000Z","netValue":1.3095470537954697},{"date":"2026-06-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.3278332345352766},{"date":"2026-06-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.3371106623740483},{"date":"2026-06-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.3433819591848621},{"date":"2026-05-31T16:00:00.000Z","stockId":7082608216060,"netValue":1.3348545372477063},{"date":"2026-05-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.33121423976217},{"stockId":7082608216060,"date":"2026-05-27T16:00:00.000Z","netValue":1.3275294023089526},{"date":"2026-05-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.3325347249600277},{"stockId":7082608216060,"date":"2026-05-25T16:00:00.000Z","netValue":1.3423465164929202},{"date":"2026-05-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.3488742727107557},{"date":"2026-05-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.3425072958719328},{"date":"2026-05-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.3384707645351392},{"stockId":7082608216060,"date":"2026-05-19T16:00:00.000Z","netValue":1.3518262446525202},{"stockId":7082608216060,"date":"2026-05-18T16:00:00.000Z","netValue":1.3494718301235549},{"date":"2026-05-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.3443274880687275},{"stockId":7082608216060,"date":"2026-05-14T16:00:00.000Z","netValue":1.351115769824348},{"date":"2026-05-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.3649984742696755},{"date":"2026-05-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.3670502617952842},{"date":"2026-05-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.367967729332719},{"date":"2026-05-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.3698862222091204},{"stockId":7082608216060,"date":"2026-05-07T16:00:00.000Z","netValue":1.3579721748110865},{"date":"2026-05-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.3626174112405094},{"stockId":7082608216060,"date":"2026-05-05T16:00:00.000Z","netValue":1.3564281685427524},{"stockId":7082608216060,"date":"2026-04-29T16:00:00.000Z","netValue":1.3262367604085783},{"stockId":7082608216060,"date":"2026-04-28T16:00:00.000Z","netValue":1.3330923450926389},{"date":"2026-04-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.3220845494102123},{"stockId":7082608216060,"date":"2026-04-26T16:00:00.000Z","netValue":1.325087733108636},{"stockId":7082608216060,"date":"2026-04-23T16:00:00.000Z","netValue":1.3228759201162679},{"date":"2026-04-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.3170003784358568},{"stockId":7082608216060,"date":"2026-04-21T16:00:00.000Z","netValue":1.3175716966475934},{"stockId":7082608216060,"date":"2026-04-20T16:00:00.000Z","netValue":1.319572041687694},{"stockId":7082608216060,"date":"2026-04-19T16:00:00.000Z","netValue":1.310121518768396},{"date":"2026-04-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.3037662258412346},{"stockId":7082608216060,"date":"2026-04-15T16:00:00.000Z","netValue":1.3067233880732347},{"date":"2026-04-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.3000318681010126},{"stockId":7082608216060,"date":"2026-04-13T16:00:00.000Z","netValue":1.298843546433924},{"stockId":7082608216060,"date":"2026-04-12T16:00:00.000Z","netValue":1.2908681918936113},{"stockId":7082608216060,"date":"2026-04-09T16:00:00.000Z","netValue":1.2947531686492615},{"stockId":7082608216060,"date":"2026-04-08T16:00:00.000Z","netValue":1.2866809788477753},{"stockId":7082608216060,"date":"2026-04-07T16:00:00.000Z","netValue":1.285484925530704},{"stockId":7082608216060,"date":"2026-04-06T16:00:00.000Z","netValue":1.2627226267901355},{"date":"2026-04-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.2614081923573002},{"date":"2026-04-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.2612310079475546},{"date":"2026-03-31T16:00:00.000Z","stockId":7082608216060,"netValue":1.2666112211859828},{"stockId":7082608216060,"date":"2026-03-30T16:00:00.000Z","netValue":1.2511550084745913},{"date":"2026-03-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.2550056265844853},{"date":"2026-03-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.2609034900033214},{"stockId":7082608216060,"date":"2026-03-25T16:00:00.000Z","netValue":1.259665017919057},{"date":"2026-03-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.2755048218262484},{"stockId":7082608216060,"date":"2026-03-23T16:00:00.000Z","netValue":1.2609031529038532},{"stockId":7082608216060,"date":"2026-03-22T16:00:00.000Z","netValue":1.2473540288579807},{"stockId":7082608216060,"date":"2026-03-19T16:00:00.000Z","netValue":1.276235858959358},{"stockId":7082608216060,"date":"2026-03-18T16:00:00.000Z","netValue":1.2870474012959636},{"date":"2026-03-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2980346249323855},{"date":"2026-03-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.295335863815616},{"date":"2026-03-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.299005027493236},{"stockId":7082608216060,"date":"2026-03-12T16:00:00.000Z","netValue":1.295522311598988},{"date":"2026-03-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.3012384735147833},{"stockId":7082608216060,"date":"2026-03-10T16:00:00.000Z","netValue":1.3056471008221249},{"date":"2026-03-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.3005351791740702},{"date":"2026-03-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.2963922612031584},{"stockId":7082608216060,"date":"2026-03-05T16:00:00.000Z","netValue":1.3101377188625016},{"stockId":7082608216060,"date":"2026-03-04T16:00:00.000Z","netValue":1.3056431347862791},{"date":"2026-03-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.299793100237033},{"date":"2026-03-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.3149015252988283},{"stockId":7082608216060,"date":"2026-03-01T16:00:00.000Z","netValue":1.3298024823399919},{"stockId":7082608216060,"date":"2026-02-26T16:00:00.000Z","netValue":1.3381279938247463},{"stockId":7082608216060,"date":"2026-02-25T16:00:00.000Z","netValue":1.329826485932967},{"date":"2026-02-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.340130494413554},{"date":"2026-02-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.343069322208004},{"date":"2026-02-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.3225154117619795},{"stockId":7082608216060,"date":"2026-02-11T16:00:00.000Z","netValue":1.331427051732595},{"stockId":7082608216060,"date":"2026-02-10T16:00:00.000Z","netValue":1.3354294562299422},{"date":"2026-02-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.3304041716241282},{"date":"2026-02-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.3281237623886857},{"stockId":7082608216060,"date":"2026-02-05T16:00:00.000Z","netValue":1.3192234745748606},{"stockId":7082608216060,"date":"2026-02-04T16:00:00.000Z","netValue":1.3178066393739485},{"stockId":7082608216060,"date":"2026-02-03T16:00:00.000Z","netValue":1.3141068199683397},{"date":"2026-02-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.3094471181521152},{"stockId":7082608216060,"date":"2026-02-01T16:00:00.000Z","netValue":1.303807918816426},{"date":"2026-01-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.3255678031816793},{"stockId":7082608216060,"date":"2026-01-28T16:00:00.000Z","netValue":1.346358005229524},{"date":"2026-01-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.3377995018734112},{"date":"2026-01-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.314087807780015},{"date":"2026-01-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.3109719545003342},{"date":"2026-01-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.2992973228618105},{"stockId":7082608216060,"date":"2026-01-21T16:00:00.000Z","netValue":1.3047822810870429},{"stockId":7082608216060,"date":"2026-01-20T16:00:00.000Z","netValue":1.29404043326431},{"stockId":7082608216060,"date":"2026-01-19T16:00:00.000Z","netValue":1.2869031086271547},{"date":"2026-01-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.289890925062535},{"stockId":7082608216060,"date":"2026-01-15T16:00:00.000Z","netValue":1.2980517015927233},{"date":"2026-01-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.2973430132739534},{"stockId":7082608216060,"date":"2026-01-13T16:00:00.000Z","netValue":1.2918334925096173},{"date":"2026-01-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.2930794918667718},{"stockId":7082608216060,"date":"2026-01-11T16:00:00.000Z","netValue":1.2895745406180399},{"stockId":7082608216060,"date":"2026-01-08T16:00:00.000Z","netValue":1.2812866755523973},{"date":"2026-01-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.2763024972002814},{"date":"2026-01-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.278765872927244},{"date":"2026-01-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.2837589704672645},{"date":"2026-01-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.2726411406043476},{"date":"2025-12-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.2668306247209526},{"date":"2025-12-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.2723649768364735},{"date":"2025-12-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.2706078502167883},{"date":"2025-12-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.2791451482707672},{"date":"2025-12-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.2796329047436663},{"date":"2025-12-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.2807624856966722},{"date":"2025-12-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.2792000384377715},{"date":"2025-12-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.2779315067680794},{"date":"2025-12-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.2756718172702681},{"date":"2025-12-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2687428387845991},{"date":"2025-12-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.264829345891384},{"date":"2025-12-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.2616643022121996},{"date":"2025-12-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.2793866451224563},{"date":"2025-12-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.2862023797903819},{"date":"2025-12-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.2759538049978643},{"date":"2025-12-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.2793961411016093},{"date":"2025-12-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.2794153341151804},{"date":"2025-12-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.292569999400956},{"date":"2025-12-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.3064658598077121},{"date":"2025-12-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.3045321021431557},{"date":"2025-12-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.2998386013752037},{"date":"2025-12-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.3099120736565355},{"date":"2025-11-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.2992327452677483},{"date":"2025-11-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.2907974650012173},{"date":"2025-11-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.2953495130489925},{"date":"2025-11-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.2962321169953717},{"date":"2025-11-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.2926051154766331},{"date":"2025-11-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.2909139045660112},{"date":"2025-11-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.2776687882427973},{"date":"2025-11-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.3002656871811946},{"date":"2025-11-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.30094635105111},{"date":"2025-11-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2990399194212103},{"date":"2025-11-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.3203913204737243},{"date":"2025-11-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.3221858927307888},{"date":"2025-11-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.332237436166016},{"date":"2025-11-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.3340463852322049},{"date":"2025-11-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.3164080503496571},{"date":"2025-11-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.3108577409372193},{"date":"2025-11-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.2971833836291735},{"date":"2025-11-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.2941655674280608},{"date":"2025-11-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.2798450793708183},{"date":"2025-11-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.276609203475507},{"date":"2025-11-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.2769462393019393},{"date":"2025-10-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.2637320550745939},{"date":"2025-10-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.2782991070261427},{"date":"2025-10-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.2818507905368017},{"date":"2025-10-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.2815454604187935},{"date":"2025-10-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.284188551931984},{"date":"2025-10-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.2763026238522017},{"date":"2025-10-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.2683927006484068},{"date":"2025-10-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.262789517623032},{"date":"2025-10-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.2642488989104121},{"date":"2025-10-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.2603819876692797},{"date":"2025-10-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.243243099094409},{"date":"2025-10-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.2574354132294736},{"date":"2025-10-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.2535300787979506},{"date":"2025-10-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.2405484702792238},{"date":"2025-10-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.2487679395931897},{"date":"2025-10-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.253249803931185},{"date":"2025-10-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.2537135395112837},{"date":"2025-09-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.2293132133732148},{"date":"2025-09-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.2273245122845327},{"date":"2025-09-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.2176517698431977},{"date":"2025-09-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.216160979203634},{"date":"2025-09-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.2254864193993467},{"date":"2025-09-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.2249034655206503},{"date":"2025-09-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.2310136086748915},{"date":"2025-09-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.2438231609528536},{"date":"2025-09-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2441271597652743},{"date":"2025-09-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.257193368405826},{"date":"2025-09-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.2545239164673418},{"date":"2025-09-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.2563933573720238},{"date":"2025-09-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.2567638135874122},{"date":"2025-09-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.2559581104991955},{"date":"2025-09-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.2498064622664278},{"date":"2025-09-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.2338943575208448},{"date":"2025-09-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.2284165928444282},{"date":"2025-09-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.221301338197723},{"date":"2025-09-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.2044860797081416},{"date":"2025-09-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.2096914767939406},{"date":"2025-09-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.2142049633902925},{"date":"2025-08-31T16:00:00.000Z","stockId":7082608216060,"netValue":1.2159786116590874},{"date":"2025-08-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.2074763905662118},{"date":"2025-08-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.2082713616979042},{"date":"2025-08-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.2056892818791103},{"date":"2025-08-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.2146551352415846},{"date":"2025-08-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.223247158258335},{"date":"2025-08-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.216962088809284},{"date":"2025-08-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.2181984241552475},{"date":"2025-08-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.2152081281395921},{"date":"2025-08-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.210423281152705},{"date":"2025-08-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.2099434465076557},{"date":"2025-08-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.2176331166478003},{"date":"2025-08-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.2260459427308197},{"date":"2025-08-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.2275337788718579},{"date":"2025-08-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.2169213038957274},{"date":"2025-08-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.2127283652585603},{"date":"2025-08-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.2107738798428684},{"date":"2025-08-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.2134214545879107},{"date":"2025-08-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.2018185948828841},{"date":"2025-08-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.2041233431483087},{"date":"2025-08-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.1949862093695889},{"date":"2025-07-31T16:00:00.000Z","stockId":7082608216060,"netValue":1.192197258276949},{"date":"2025-07-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.2067608386488728},{"date":"2025-07-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.2219809174221947},{"date":"2025-07-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.223372201471971},{"date":"2025-07-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.2233075796495518},{"date":"2025-07-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.2156460052802847},{"date":"2025-07-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.2221210290336082},{"date":"2025-07-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.2157291857023709},{"date":"2025-07-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.2110784578918303},{"date":"2025-07-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.204475562994483},{"date":"2025-07-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.19429290058089},{"date":"2025-07-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.1851743938959232},{"date":"2025-07-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.1884015217862194},{"date":"2025-07-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.188968841284557},{"date":"2025-07-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.188609708952477},{"date":"2025-07-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.1787316573040345},{"date":"2025-07-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.178646757137036},{"date":"2025-07-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.1720256666888753},{"date":"2025-07-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.17816290752857},{"date":"2025-07-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.1769611359795138},{"date":"2025-07-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.1757704329546368},{"date":"2025-07-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.1732799524007949},{"date":"2025-07-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.1727422473482223},{"date":"2025-06-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.1540210069203303},{"date":"2025-06-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.1548060693977462},{"date":"2025-06-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.1606267656829716},{"date":"2025-06-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.1691647126299898},{"date":"2025-06-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.1735820059081332},{"date":"2025-06-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.1606791965882493},{"date":"2025-06-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.1470858418369787},{"date":"2025-06-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.1351266066615424},{"date":"2025-06-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.1256529872941163},{"date":"2025-06-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.1457644537043108},{"date":"2025-06-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.1480142793087902},{"date":"2025-06-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.1510309289923717},{"date":"2025-06-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.1434005769554316},{"date":"2025-06-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.137499799148632},{"date":"2025-06-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.1382863377792656},{"date":"2025-06-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.1315409593780965},{"date":"2025-06-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.1268532672958675},{"date":"2025-06-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.1179733720746488},{"date":"2025-06-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.1189411242691596},{"date":"2025-06-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.1136821547045936},{"date":"2025-06-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.116535917372121},{"date":"2025-05-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.0996670883722528},{"date":"2025-05-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.1053171323284372},{"date":"2025-05-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.1031229273652727},{"date":"2025-05-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.1015071188287802},{"date":"2025-05-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.0974258270864221},{"date":"2025-05-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.1025830742140117},{"date":"2025-05-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.102151885178664},{"date":"2025-05-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.1069269157818509},{"date":"2025-05-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.102534677215483},{"date":"2025-05-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.094422592501266},{"date":"2025-05-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.094850150578975},{"date":"2025-05-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.098086597955429},{"date":"2025-05-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.1016145660856147},{"date":"2025-05-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.0901656636884915},{"date":"2025-05-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.0971693326466236},{"date":"2025-05-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.0840077293284431},{"date":"2025-05-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.0749640880606177},{"date":"2025-05-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.0724213628879216},{"date":"2025-05-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.067927749133354},{"date":"2025-04-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.0575852111517552},{"date":"2025-04-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.0518696003280565},{"date":"2025-04-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.0542335555446372},{"date":"2025-04-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.0473820152038136},{"date":"2025-04-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.045186309608658},{"date":"2025-04-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.0485887975730535},{"date":"2025-04-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.040433000916652},{"date":"2025-04-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.0306958479801913},{"date":"2025-04-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.0305077480605662},{"date":"2025-04-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.031164068362},{"date":"2025-04-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.0267570024049852},{"date":"2025-04-14T16:00:00.000Z","stockId":7082608216060,"netValue":1.034688180574809},{"date":"2025-04-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.0285045610100847},{"date":"2025-04-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.0097383493696968},{"date":"2025-04-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.002213184775984},{"date":"2025-04-08T16:00:00.000Z","stockId":7082608216060,"netValue":0.987357098033877},{"date":"2025-04-07T16:00:00.000Z","stockId":7082608216060,"netValue":0.9849384880941204},{"date":"2025-04-06T16:00:00.000Z","stockId":7082608216060,"netValue":0.974606488495541},{"date":"2025-04-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.0636282783880309},{"date":"2025-04-01T16:00:00.000Z","stockId":7082608216060,"netValue":1.0665129050890472},{"date":"2025-03-31T16:00:00.000Z","stockId":7082608216060,"netValue":1.0603847375618345},{"date":"2025-03-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.0520701560625745},{"date":"2025-03-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.0561513044922233},{"date":"2025-03-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.0596367028439886},{"date":"2025-03-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.0599167907767564},{"date":"2025-03-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.0572528062792108},{"date":"2025-03-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.0663683233843013},{"date":"2025-03-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.063107592947611},{"date":"2025-03-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.0750285631486904},{"date":"2025-03-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.087657355335861},{"date":"2025-03-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.086941663408805},{"date":"2025-03-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.0743137378171272},{"date":"2025-03-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.0667228340218955},{"date":"2025-03-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.060559203408028},{"date":"2025-03-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.0602370418323641},{"date":"2025-03-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.0642356256467131},{"date":"2025-03-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.058613736945158},{"date":"2025-03-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.060123395991045},{"date":"2025-03-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.059130899461463},{"date":"2025-03-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.0490715639447572},{"date":"2025-03-03T16:00:00.000Z","stockId":7082608216060,"netValue":1.0260686955161933},{"date":"2025-03-02T16:00:00.000Z","stockId":7082608216060,"netValue":1.0267102975162237},{"date":"2025-02-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.024233726194822},{"date":"2025-02-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.042042017871649},{"date":"2025-02-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.0414436472711441},{"date":"2025-02-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.0258410974290253},{"date":"2025-02-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.0356134344990682},{"date":"2025-02-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.0326839231680134},{"date":"2025-02-19T16:00:00.000Z","stockId":7082608216060,"netValue":1.0239589652450982},{"date":"2025-02-18T16:00:00.000Z","stockId":7082608216060,"netValue":1.026533927191788},{"date":"2025-02-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.0307611186008747},{"date":"2025-02-16T16:00:00.000Z","stockId":7082608216060,"netValue":1.0273088781923856},{"date":"2025-02-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.0184628329600087},{"date":"2025-02-12T16:00:00.000Z","stockId":7082608216060,"netValue":1.0065612359609046},{"date":"2025-02-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.0146138165998597},{"date":"2025-02-10T16:00:00.000Z","stockId":7082608216060,"netValue":0.9972752925876398},{"date":"2025-02-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.0021170430520598},{"date":"2025-02-06T16:00:00.000Z","stockId":7082608216060,"netValue":0.9994940747773217},{"date":"2025-02-05T16:00:00.000Z","stockId":7082608216060,"netValue":1.0014666873310705},{"date":"2025-02-04T16:00:00.000Z","stockId":7082608216060,"netValue":0.9937241913624155},{"date":"2025-01-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.0038863746110156},{"date":"2025-01-23T16:00:00.000Z","stockId":7082608216060,"netValue":0.9951172002404061},{"date":"2025-01-22T16:00:00.000Z","stockId":7082608216060,"netValue":0.9897607160780784},{"date":"2025-01-21T16:00:00.000Z","stockId":7082608216060,"netValue":0.9850227775881797},{"date":"2025-01-20T16:00:00.000Z","stockId":7082608216060,"netValue":0.9964332589571121},{"date":"2025-01-19T16:00:00.000Z","stockId":7082608216060,"netValue":0.9953800900638039},{"date":"2025-01-16T16:00:00.000Z","stockId":7082608216060,"netValue":0.9898729709596641},{"date":"2025-01-15T16:00:00.000Z","stockId":7082608216060,"netValue":0.9871219794293505},{"date":"2025-01-14T16:00:00.000Z","stockId":7082608216060,"netValue":0.9787742093262104},{"date":"2025-01-13T16:00:00.000Z","stockId":7082608216060,"netValue":0.9758449913550723},{"date":"2025-01-12T16:00:00.000Z","stockId":7082608216060,"netValue":0.965541348197553},{"date":"2025-01-09T16:00:00.000Z","stockId":7082608216060,"netValue":0.9732634895713058},{"date":"2025-01-08T16:00:00.000Z","stockId":7082608216060,"netValue":0.9817475836002022},{"date":"2025-01-07T16:00:00.000Z","stockId":7082608216060,"netValue":0.9846624148696201},{"date":"2025-01-06T16:00:00.000Z","stockId":7082608216060,"netValue":0.9872138487495558},{"date":"2025-01-05T16:00:00.000Z","stockId":7082608216060,"netValue":0.9936376089218811},{"date":"2025-01-02T16:00:00.000Z","stockId":7082608216060,"netValue":0.9946338131713883},{"date":"2025-01-01T16:00:00.000Z","stockId":7082608216060,"netValue":0.9956010867361745},{"date":"2024-12-30T16:00:00.000Z","stockId":7082608216060,"netValue":1.02059137688088},{"date":"2024-12-29T16:00:00.000Z","stockId":7082608216060,"netValue":1.0176886095151023},{"date":"2024-12-26T16:00:00.000Z","stockId":7082608216060,"netValue":1.016008825550112},{"date":"2024-12-25T16:00:00.000Z","stockId":7082608216060,"netValue":1.013214007600799},{"date":"2024-12-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.0125543900615854},{"date":"2024-12-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.0124923558879484},{"date":"2024-12-22T16:00:00.000Z","stockId":7082608216060,"netValue":0.9989526315517102},{"date":"2024-12-19T16:00:00.000Z","stockId":7082608216060,"netValue":0.987845440788962},{"date":"2024-12-18T16:00:00.000Z","stockId":7082608216060,"netValue":0.9911023987504322},{"date":"2024-12-17T16:00:00.000Z","stockId":7082608216060,"netValue":0.9988801624375092},{"date":"2024-12-16T16:00:00.000Z","stockId":7082608216060,"netValue":0.9892741093112524},{"date":"2024-12-15T16:00:00.000Z","stockId":7082608216060,"netValue":0.9962901905029123},{"date":"2024-12-12T16:00:00.000Z","stockId":7082608216060,"netValue":0.9979838155005523},{"date":"2024-12-11T16:00:00.000Z","stockId":7082608216060,"netValue":1.0134211903805148},{"date":"2024-12-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.0053666131221435},{"date":"2024-12-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.009881968972307},{"date":"2024-12-08T16:00:00.000Z","stockId":7082608216060,"netValue":1.014571011950846},{"date":"2024-12-05T16:00:00.000Z","stockId":7082608216060,"netValue":0.994244343715618},{"date":"2024-12-04T16:00:00.000Z","stockId":7082608216060,"netValue":0.9839215503437988},{"date":"2024-12-03T16:00:00.000Z","stockId":7082608216060,"netValue":0.98739215476601},{"date":"2024-12-02T16:00:00.000Z","stockId":7082608216060,"netValue":0.9870270288880385},{"date":"2024-12-01T16:00:00.000Z","stockId":7082608216060,"netValue":0.9718350700883128},{"date":"2024-11-28T16:00:00.000Z","stockId":7082608216060,"netValue":0.9653793525875267},{"date":"2024-11-27T16:00:00.000Z","stockId":7082608216060,"netValue":0.9631977179017824},{"date":"2024-11-26T16:00:00.000Z","stockId":7082608216060,"netValue":0.972000115376462},{"date":"2024-11-25T16:00:00.000Z","stockId":7082608216060,"netValue":0.9574434832437034},{"date":"2024-11-24T16:00:00.000Z","stockId":7082608216060,"netValue":0.9608666887820951},{"date":"2024-11-21T16:00:00.000Z","stockId":7082608216060,"netValue":0.9631080945998434},{"date":"2024-11-20T16:00:00.000Z","stockId":7082608216060,"netValue":0.9847969292459314},{"date":"2024-11-19T16:00:00.000Z","stockId":7082608216060,"netValue":0.989058893140994},{"date":"2024-11-18T16:00:00.000Z","stockId":7082608216060,"netValue":0.986425951027916},{"date":"2024-11-17T16:00:00.000Z","stockId":7082608216060,"netValue":0.982785904283736},{"date":"2024-11-14T16:00:00.000Z","stockId":7082608216060,"netValue":0.9724685949330807},{"date":"2024-11-13T16:00:00.000Z","stockId":7082608216060,"netValue":0.9707613508336526},{"date":"2024-11-12T16:00:00.000Z","stockId":7082608216060,"netValue":0.985830553987025},{"date":"2024-11-11T16:00:00.000Z","stockId":7082608216060,"netValue":0.9861122628021939},{"date":"2024-11-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.0025820467267095},{"date":"2024-11-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.0115410791796882},{"date":"2024-11-06T16:00:00.000Z","stockId":7082608216060,"netValue":1.0245363452061556},{"date":"2024-11-05T16:00:00.000Z","stockId":7082608216060,"netValue":0.9973427247079558},{"date":"2024-11-04T16:00:00.000Z","stockId":7082608216060,"netValue":1.009791746929969},{"date":"2024-11-03T16:00:00.000Z","stockId":7082608216060,"netValue":0.9957166723183276},{"date":"2024-10-31T16:00:00.000Z","stockId":7082608216060,"netValue":0.991361616201367},{"date":"2024-10-30T16:00:00.000Z","stockId":7082608216060,"netValue":0.9834635129055087},{"date":"2024-10-29T16:00:00.000Z","stockId":7082608216060,"netValue":0.9887203712287074},{"date":"2024-10-28T16:00:00.000Z","stockId":7082608216060,"netValue":1.0000492831342238},{"date":"2024-10-27T16:00:00.000Z","stockId":7082608216060,"netValue":1.006863276354279},{"date":"2024-10-24T16:00:00.000Z","stockId":7082608216060,"netValue":1.0031827159907698},{"date":"2024-10-23T16:00:00.000Z","stockId":7082608216060,"netValue":1.0060747528303517},{"date":"2024-10-22T16:00:00.000Z","stockId":7082608216060,"netValue":1.0109057842319022},{"date":"2024-10-21T16:00:00.000Z","stockId":7082608216060,"netValue":1.006126324040041},{"date":"2024-10-20T16:00:00.000Z","stockId":7082608216060,"netValue":1.0037033355685434},{"date":"2024-10-17T16:00:00.000Z","stockId":7082608216060,"netValue":1.0155637718248183},{"date":"2024-10-16T16:00:00.000Z","stockId":7082608216060,"netValue":0.9902982302702278},{"date":"2024-10-15T16:00:00.000Z","stockId":7082608216060,"netValue":1.0024216473090943},{"date":"2024-10-14T16:00:00.000Z","stockId":7082608216060,"netValue":0.9909897757773569},{"date":"2024-10-13T16:00:00.000Z","stockId":7082608216060,"netValue":1.0157306937078048},{"date":"2024-10-10T16:00:00.000Z","stockId":7082608216060,"netValue":1.0121052750638866},{"date":"2024-10-09T16:00:00.000Z","stockId":7082608216060,"netValue":1.0153762963478943},{"date":"2024-10-08T16:00:00.000Z","stockId":7082608216060,"netValue":0.9842272746148935},{"date":"2024-10-07T16:00:00.000Z","stockId":7082608216060,"netValue":1.017938991345557},{"date":"2024-09-29T16:00:00.000Z","stockId":7082608216060,"netValue":0.9963082200445901},{"date":"2024-09-26T16:00:00.000Z","stockId":7082608216060,"netValue":0.9768878477223759},{"date":"2024-09-25T16:00:00.000Z","stockId":7082608216060,"netValue":0.9630909450607144},{"date":"2024-09-24T16:00:00.000Z","stockId":7082608216060,"netValue":0.9411188345657948},{"date":"2024-09-23T16:00:00.000Z","stockId":7082608216060,"netValue":0.9338906281565649},{"date":"2024-09-22T16:00:00.000Z","stockId":7082608216060,"netValue":0.9065232150628733},{"date":"2024-09-19T16:00:00.000Z","stockId":7082608216060,"netValue":0.9026168666278769},{"date":"2024-09-18T16:00:00.000Z","stockId":7082608216060,"netValue":0.8984524937274785},{"date":"2024-09-17T16:00:00.000Z","stockId":7082608216060,"netValue":0.889834307782526},{"date":"2024-09-12T16:00:00.000Z","stockId":7082608216060,"netValue":0.8759877460873111},{"date":"2024-09-11T16:00:00.000Z","stockId":7082608216060,"netValue":0.8711918665736849},{"date":"2024-09-10T16:00:00.000Z","stockId":7082608216060,"netValue":0.8658415678961918},{"date":"2024-09-09T16:00:00.000Z","stockId":7082608216060,"netValue":0.8768173185520751},{"date":"2024-09-08T16:00:00.000Z","stockId":7082608216060,"netValue":0.8771084403108064},{"date":"2024-09-05T16:00:00.000Z","stockId":7082608216060,"netValue":0.8909084886313633},{"date":"2024-09-04T16:00:00.000Z","stockId":7082608216060,"netValue":0.891904872929708},{"date":"2024-09-03T16:00:00.000Z","stockId":7082608216060,"netValue":0.8916383216262607},{"date":"2024-09-02T16:00:00.000Z","stockId":7082608216060,"netValue":0.8992093187581452},{"date":"2024-09-01T16:00:00.000Z","stockId":7082608216060,"netValue":0.905956735550515},{"date":"2024-08-29T16:00:00.000Z","stockId":7082608216060,"netValue":0.9158689146379089},{"date":"2024-08-28T16:00:00.000Z","stockId":7082608216060,"netValue":0.9154029444938813},{"date":"2024-08-27T16:00:00.000Z","stockId":7082608216060,"netValue":0.9170911053834185},{"date":"2024-08-26T16:00:00.000Z","stockId":7082608216060,"netValue":0.9212509439542906},{"date":"2024-08-25T16:00:00.000Z","stockId":7082608216060,"netValue":0.9119705609916222},{"date":"2024-08-22T16:00:00.000Z","stockId":7082608216060,"netValue":0.9065137450914893},{"date":"2024-08-21T16:00:00.000Z","stockId":7082608216060,"netValue":0.9055958654921666},{"date":"2024-08-20T16:00:00.000Z","stockId":7082608216060,"netValue":0.9036699108613382},{"date":"2024-08-19T16:00:00.000Z","stockId":7082608216060,"netValue":0.9092635206379015},{"date":"2024-08-18T16:00:00.000Z","stockId":7082608216060,"netValue":0.9138100125868136},{"date":"2024-08-15T16:00:00.000Z","stockId":7082608216060,"netValue":0.9056289968462543},{"date":"2024-08-14T16:00:00.000Z","stockId":7082608216060,"netValue":0.8999940946851034},{"date":"2024-08-13T16:00:00.000Z","stockId":7082608216060,"netValue":0.8984525615946024},{"date":"2024-08-12T16:00:00.000Z","stockId":7082608216060,"netValue":0.8992273174562293},{"date":"2024-08-11T16:00:00.000Z","stockId":7082608216060,"netValue":0.8937976738709694},{"date":"2024-08-08T16:00:00.000Z","stockId":7082608216060,"netValue":0.8949444498449344},{"date":"2024-08-07T16:00:00.000Z","stockId":7082608216060,"netValue":0.8912854458048131},{"date":"2024-08-06T16:00:00.000Z","stockId":7082608216060,"netValue":0.8900514611261426},{"date":"2024-08-05T16:00:00.000Z","stockId":7082608216060,"netValue":0.8778950093825257},{"date":"2024-08-04T16:00:00.000Z","stockId":7082608216060,"netValue":0.8823722402066987},{"date":"2024-08-01T16:00:00.000Z","stockId":7082608216060,"netValue":0.894680796195405},{"date":"2024-07-31T16:00:00.000Z","stockId":7082608216060,"netValue":0.9005296734129921},{"date":"2024-07-30T16:00:00.000Z","stockId":7082608216060,"netValue":0.8982935057089063},{"date":"2024-07-29T16:00:00.000Z","stockId":7082608216060,"netValue":0.8842266084212159}]}