window.pageData = {"startDate":"2024-07-26T06:12:06.961Z","endDate":"2026-07-26T06:12:06.960Z","manager":{"_id":7131203219650,"name":"闵良超","gender":"m","educationCode":"001002","resume":"闵良超：男，硕士研究生。曾任平安证券股份有限公司研究员、汇丰晋信基金管理有限公司研究员、高级宏观策略分析师、助理研究总监、研究副总监，现任汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金（管理时间：2021年9月30日至今）、汇丰晋信新动力混合型证券投资基金（管理时间：2021年9月30日至今）、汇丰晋信大盘股票型证券投资基金（管理时间：2023年3月18日至今）、汇丰晋信沪港深股票型证券投资基金（管理时间：2024年9月14日至今）基金经理。","tickerId":131203219650,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20823853","exchange":"fm","cnInfoCode":"db20823853","followedNum":1,"currency":"CNY","workingDate":"2021-09-29T16:00:00.000Z","fundCompanyId":4000050520000,"fundManagerSecondLevel":"company","pinyin":"mlc","fundCompany":{"_id":4000050520000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50520000","tickerId":50520000,"name":"汇丰晋信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7131203219650,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.05939667425629458,"fm_p_r_m3":-0.06352181223082942,"fm_p_r_m6":-0.08808249911720212,"fm_p_r_y1":0.15876704674929298,"fm_cagr_p_r_fs":0.06121458065043761,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.44773790951638065,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.648936170212766,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.08414239482200647,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.6029654036243822,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.6452173913043479,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.44573643410852715,"fm_p_r_y3":0.33690834379806756,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.32124352331606215,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.615606936416185,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.3560693641618497,"fm_p_r_fys":-0.024782581918894486},"fmi":{"stockId":7131203219650,"type":"fmi","fm_my":4.8,"fm_d":{"3000000000965":"汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金、汇丰晋信新动力混合型证券投资基金、汇丰晋信大盘股票型证券投资基金、汇丰晋信沪港深股票型证券投资基金、汇丰晋信景气优选混合型证券投资基金基金经理","3000000540004":"汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金、汇丰晋信新动力混合型证券投资基金、汇丰晋信大盘股票型证券投资基金、汇丰晋信沪港深股票型证券投资基金、汇丰晋信景气优选混合型证券投资基金基金经理","3000000540006":"汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金、汇丰晋信新动力混合型证券投资基金、汇丰晋信大盘股票型证券投资基金、汇丰晋信沪港深股票型证券投资基金、汇丰晋信景气优选混合型证券投资基金基金经理","3000000002332":"汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金、汇丰晋信新动力混合型证券投资基金、汇丰晋信大盘股票型证券投资基金、汇丰晋信沪港深股票型证券投资基金、汇丰晋信景气优选混合型证券投资基金基金经理","3000000022195":"汇丰晋信基金管理有限公司股票研究总监，汇丰晋信2026生命周期证券投资基金、汇丰晋信新动力混合型证券投资基金、汇丰晋信大盘股票型证券投资基金、汇丰晋信沪港深股票型证券投资基金、汇丰晋信景气优选混合型证券投资基金基金经理"},"fm_wy":11,"fm_a_as":2364280594.8644,"fm_a_mfn":5,"fm_as":4556300184.456499,"fm_b_as":0,"fm_e_as":2364280594.8644,"fm_h_as":2192019589.5920997,"fm_i_as":0,"fm_mfn":5,"fm_msl":"company","fm_nb_as":4556300184.456499,"fm_q_as":0,"fm_r_f_cagr":0.1987,"fm_r_fd":3000000020503,"fm_r_ftp":0.5691}},"topTenManagedFundList":[{"_id":3000000000965,"stockCode":"000965","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":1698370000,"market":"a","tickerId":965,"name":"汇丰晋信新动力混合型证券投资基金","shortName":"汇丰晋信新动力混合(000965)","fundSecondLevel":"hybrid","__csrcFundId":3772,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.215Z","masterFundFlag":1,"inceptionDate":"2015-02-10T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","pinyin":"hfjxxdlhhxzqtzjj","memoNum":1,"masterFundShortName":"汇丰晋信新动力混合","hotMetrics":{"stockId":3000000000965,"type":"f_as","f_tas":1679840909.3611999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000540006,"stockCode":"540006","stockType":"fund","areaCode":"cn","followedNum":108,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-05-17T16:00:00.000Z","setUpScale":2884900000,"market":"a","tickerId":540006,"name":"汇丰晋信大盘股票型证券投资基金","shortName":"汇丰晋信大盘股票(540006)","fundSecondLevel":"company","__csrcFundId":2830,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.625Z","masterFundFlag":1,"inceptionDate":"2009-06-23T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","pinyin":"hfjxdpgpxzqtzjj","masterFundShortName":"汇丰晋信大盘股票","hotMetrics":{"stockId":3000000540006,"type":"f_as","f_tas":1670392859.04,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020503,"name":"汇丰晋信新动力混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020503","tickerId":20503,"shortName":"汇丰晋信新动力混合C","currency":"CNY","__csrcFundId":3772,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-16T10:30:03.734Z","inceptionDate":"2024-01-28T16:00:00.000Z","fundCollectionId":4000050520000,"pinyin":"hfjxxdlhhxzqtzjj","followedNum":6,"hotMetrics":{"stockId":3000000020503,"type":"f_as","f_tas":381742051.68,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002333,"stockCode":"002333","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-10-07T16:00:00.000Z","setUpScale":1244950000,"market":"a","tickerId":2333,"name":"汇丰晋信沪港深股票型证券投资基金","shortName":"汇丰晋信沪港深股票C","fundSecondLevel":"company","__csrcFundId":963,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:53.104Z","inceptionDate":"2016-11-09T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfjxhgsgpxzqtzjj","hotMetrics":{"stockId":3000000002333,"type":"f_as","f_tas":268601589.584,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019243,"name":"汇丰晋信大盘股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019243","tickerId":19243,"shortName":"汇丰晋信大盘股票C","currency":"CNY","__csrcFundId":2830,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-16T10:29:58.725Z","inceptionDate":"2023-11-12T16:00:00.000Z","fundCollectionId":4000050520000,"pinyin":"hfjxdpgpxzqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000019243,"type":"f_as","f_tas":184375646.10360003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002332,"stockCode":"002332","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-10-07T16:00:00.000Z","setUpScale":1244950000,"market":"a","tickerId":2332,"name":"汇丰晋信沪港深股票型证券投资基金","shortName":"汇丰晋信沪港深股票(002332)","fundSecondLevel":"company","__csrcFundId":963,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.601Z","masterFundFlag":1,"inceptionDate":"2016-11-09T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050520000,"currency":"CNY","pinyin":"hfjxhgsgpxzqtzjj","masterFundShortName":"汇丰晋信沪港深股票","hotMetrics":{"stockId":3000000002332,"type":"f_as","f_tas":174460804.47599998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000540004,"stockCode":"540004","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-06-15T16:00:00.000Z","setUpScale":334793000,"market":"a","tickerId":540004,"name":"汇丰晋信2026生命周期证券投资基金","shortName":"汇丰晋信2026周期混合(540004)","fundSecondLevel":"hybrid","__csrcFundId":429,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:32.262Z","masterFundFlag":1,"inceptionDate":"2008-07-22T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","pinyin":"hfjx2026smzqzqtzjj","masterFundShortName":"汇丰晋信2026周期混合","hotMetrics":{"stockId":3000000540004,"type":"f_as","f_tas":92893215.4332,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000960000,"stockCode":"960000","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-05-17T16:00:00.000Z","setUpScale":2884900000,"market":"a","tickerId":960000,"name":"汇丰晋信大盘股票型证券投资基金","shortName":"汇丰晋信大盘股票H","fundSecondLevel":"company","__csrcFundId":2830,"fundStatus":"normal","lastUpdated":"2024-05-16T10:30:20.357Z","inceptionDate":"2015-12-28T16:00:00.000Z","fundCollectionId":4000050520000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfjxdpgpxzqtzjj","hotMetrics":{"stockId":3000000960000,"type":"f_as","f_tas":66449695.660799995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022195,"__csrcFundId":14815,"stockCode":"022195","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":22195,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"汇丰晋信景气优选混合(022195)","lastUpdated":"2026-07-24T21:23:32.250Z","name":"汇丰晋信景气优选混合型证券投资基金","pinyin":"hfjxjqyxhhxzqtzjj","fundCollectionId":4000050520000,"setUpAssetScale":143176140.02,"setUpDate":"2025-05-27T16:00:00.000Z","setUpShares":143176140.02,"inceptionDate":"2025-05-29T16:00:00.000Z","masterFundShortName":"汇丰晋信景气优选混合","hotMetrics":{"stockId":3000000022195,"type":"f_as","f_tas":30488904.929700002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022196,"name":"汇丰晋信景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022196","tickerId":22196,"shortName":"汇丰晋信景气优选混合C","currency":"CNY","__csrcFundId":14815,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-09T08:43:17.389Z","inceptionDate":"2025-05-29T16:00:00.000Z","pinyin":"hfjxjqyxhhxzqtzjj","fundCollectionId":4000050520000,"hotMetrics":{"stockId":3000000022196,"type":"f_as","f_tas":7054508.188,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49095,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7131203219650,"date":"2026-07-23T16:00:00.000Z","netValue":1.3313291883850629},{"date":"2026-07-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.358984553523062},{"stockId":7131203219650,"date":"2026-07-21T16:00:00.000Z","netValue":1.343417849325048},{"date":"2026-07-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.3370023155511706},{"stockId":7131203219650,"date":"2026-07-19T16:00:00.000Z","netValue":1.3280472697597574},{"date":"2026-07-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.2925804714476552},{"date":"2026-07-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.3105470249770341},{"stockId":7131203219650,"date":"2026-07-14T16:00:00.000Z","netValue":1.3105316618436773},{"date":"2026-07-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.2841614569791096},{"date":"2026-07-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.2579070711422704},{"date":"2026-07-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.2691407134641526},{"date":"2026-07-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.2641011509635516},{"date":"2026-07-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.2723677046962867},{"stockId":7131203219650,"date":"2026-07-06T16:00:00.000Z","netValue":1.2850246622146597},{"date":"2026-07-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.299266149058159},{"date":"2026-07-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.2835147348178961},{"stockId":7131203219650,"date":"2026-07-01T16:00:00.000Z","netValue":1.2750274623115156},{"stockId":7131203219650,"date":"2026-06-30T16:00:00.000Z","netValue":1.2654683898508257},{"stockId":7131203219650,"date":"2026-06-29T16:00:00.000Z","netValue":1.240597871037953},{"stockId":7131203219650,"date":"2026-06-28T16:00:00.000Z","netValue":1.25287080982047},{"date":"2026-06-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.235311560063079},{"stockId":7131203219650,"date":"2026-06-24T16:00:00.000Z","netValue":1.2566862070995901},{"date":"2026-06-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.2599738632602153},{"date":"2026-06-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.268477050621576},{"date":"2026-06-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.2926509199316425},{"stockId":7131203219650,"date":"2026-06-17T16:00:00.000Z","netValue":1.2743026581274979},{"date":"2026-06-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.2963737335798204},{"stockId":7131203219650,"date":"2026-06-15T16:00:00.000Z","netValue":1.3085938276718545},{"date":"2026-06-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.3339210109089286},{"date":"2026-06-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.332449421714919},{"date":"2026-06-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.3054127776670676},{"stockId":7131203219650,"date":"2026-06-09T16:00:00.000Z","netValue":1.323743785256838},{"stockId":7131203219650,"date":"2026-06-08T16:00:00.000Z","netValue":1.3298026774409195},{"date":"2026-06-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.317380524027402},{"stockId":7131203219650,"date":"2026-06-04T16:00:00.000Z","netValue":1.3348587869485993},{"stockId":7131203219650,"date":"2026-06-03T16:00:00.000Z","netValue":1.3394500254311843},{"stockId":7131203219650,"date":"2026-06-02T16:00:00.000Z","netValue":1.3557818937941848},{"stockId":7131203219650,"date":"2026-06-01T16:00:00.000Z","netValue":1.3656069580743115},{"stockId":7131203219650,"date":"2026-05-31T16:00:00.000Z","netValue":1.3611565898476712},{"stockId":7131203219650,"date":"2026-05-28T16:00:00.000Z","netValue":1.3466693930003648},{"stockId":7131203219650,"date":"2026-05-27T16:00:00.000Z","netValue":1.3389906746302191},{"stockId":7131203219650,"date":"2026-05-26T16:00:00.000Z","netValue":1.3598784992650426},{"stockId":7131203219650,"date":"2026-05-25T16:00:00.000Z","netValue":1.3699220085474235},{"stockId":7131203219650,"date":"2026-05-24T16:00:00.000Z","netValue":1.3562859175129356},{"date":"2026-05-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.3556597999009243},{"stockId":7131203219650,"date":"2026-05-20T16:00:00.000Z","netValue":1.3509365770085076},{"stockId":7131203219650,"date":"2026-05-19T16:00:00.000Z","netValue":1.3616033628388253},{"stockId":7131203219650,"date":"2026-05-18T16:00:00.000Z","netValue":1.3700668252873283},{"date":"2026-05-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.3616096101781592},{"stockId":7131203219650,"date":"2026-05-14T16:00:00.000Z","netValue":1.3886424174097465},{"date":"2026-05-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.4108739942268849},{"date":"2026-05-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.4218820581265135},{"stockId":7131203219650,"date":"2026-05-11T16:00:00.000Z","netValue":1.4258019094304322},{"stockId":7131203219650,"date":"2026-05-10T16:00:00.000Z","netValue":1.43018376479806},{"date":"2026-05-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.4129997828996936},{"date":"2026-05-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.417247677581541},{"stockId":7131203219650,"date":"2026-05-05T16:00:00.000Z","netValue":1.420531429800957},{"stockId":7131203219650,"date":"2026-04-29T16:00:00.000Z","netValue":1.4167179167429929},{"stockId":7131203219650,"date":"2026-04-28T16:00:00.000Z","netValue":1.4346943295131687},{"stockId":7131203219650,"date":"2026-04-27T16:00:00.000Z","netValue":1.4190276226800793},{"stockId":7131203219650,"date":"2026-04-26T16:00:00.000Z","netValue":1.4219960602273236},{"stockId":7131203219650,"date":"2026-04-23T16:00:00.000Z","netValue":1.4216339534362095},{"stockId":7131203219650,"date":"2026-04-22T16:00:00.000Z","netValue":1.4329353908629896},{"stockId":7131203219650,"date":"2026-04-21T16:00:00.000Z","netValue":1.4383157884961155},{"stockId":7131203219650,"date":"2026-04-20T16:00:00.000Z","netValue":1.441703903187339},{"date":"2026-04-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.4327380865620885},{"stockId":7131203219650,"date":"2026-04-16T16:00:00.000Z","netValue":1.4254394993902246},{"stockId":7131203219650,"date":"2026-04-15T16:00:00.000Z","netValue":1.4385966731536284},{"stockId":7131203219650,"date":"2026-04-14T16:00:00.000Z","netValue":1.4244391272464023},{"stockId":7131203219650,"date":"2026-04-13T16:00:00.000Z","netValue":1.4202540812324718},{"date":"2026-04-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.4185338669930883},{"date":"2026-04-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.431097278594454},{"stockId":7131203219650,"date":"2026-04-08T16:00:00.000Z","netValue":1.4266502175271554},{"date":"2026-04-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.4318145531555757},{"date":"2026-04-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.3927649427056163},{"date":"2026-04-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.3952004810766998},{"stockId":7131203219650,"date":"2026-04-01T16:00:00.000Z","netValue":1.4081302010616839},{"date":"2026-03-31T16:00:00.000Z","stockId":7131203219650,"netValue":1.4153054769552098},{"date":"2026-03-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.3948984533448243},{"stockId":7131203219650,"date":"2026-03-29T16:00:00.000Z","netValue":1.4035392982480763},{"stockId":7131203219650,"date":"2026-03-26T16:00:00.000Z","netValue":1.4000945573182044},{"stockId":7131203219650,"date":"2026-03-25T16:00:00.000Z","netValue":1.3914356325803068},{"date":"2026-03-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.4030863728184704},{"date":"2026-03-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.3882573443193955},{"date":"2026-03-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.36372639597133},{"stockId":7131203219650,"date":"2026-03-19T16:00:00.000Z","netValue":1.409171228889077},{"stockId":7131203219650,"date":"2026-03-18T16:00:00.000Z","netValue":1.4171834893240833},{"stockId":7131203219650,"date":"2026-03-17T16:00:00.000Z","netValue":1.4465377317087937},{"date":"2026-03-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.451555650482281},{"date":"2026-03-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.4589673138593684},{"stockId":7131203219650,"date":"2026-03-12T16:00:00.000Z","netValue":1.4584014181111669},{"stockId":7131203219650,"date":"2026-03-11T16:00:00.000Z","netValue":1.4716266554439617},{"stockId":7131203219650,"date":"2026-03-10T16:00:00.000Z","netValue":1.4700903298578099},{"stockId":7131203219650,"date":"2026-03-09T16:00:00.000Z","netValue":1.4554736240433863},{"stockId":7131203219650,"date":"2026-03-08T16:00:00.000Z","netValue":1.4380195309061805},{"date":"2026-03-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.456424951875093},{"date":"2026-03-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.4441081899831594},{"stockId":7131203219650,"date":"2026-03-03T16:00:00.000Z","netValue":1.4363110634690708},{"stockId":7131203219650,"date":"2026-03-02T16:00:00.000Z","netValue":1.4562346935169839},{"stockId":7131203219650,"date":"2026-03-01T16:00:00.000Z","netValue":1.486063796472965},{"stockId":7131203219650,"date":"2026-02-26T16:00:00.000Z","netValue":1.485381319954312},{"stockId":7131203219650,"date":"2026-02-25T16:00:00.000Z","netValue":1.4787933991121012},{"date":"2026-02-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.4877124268085629},{"stockId":7131203219650,"date":"2026-02-23T16:00:00.000Z","netValue":1.4803790086280633},{"date":"2026-02-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.4628080821648084},{"stockId":7131203219650,"date":"2026-02-11T16:00:00.000Z","netValue":1.4867242277176231},{"date":"2026-02-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.4924952488106793},{"stockId":7131203219650,"date":"2026-02-09T16:00:00.000Z","netValue":1.486513778658185},{"date":"2026-02-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.489064883958301},{"stockId":7131203219650,"date":"2026-02-05T16:00:00.000Z","netValue":1.477859595016866},{"stockId":7131203219650,"date":"2026-02-04T16:00:00.000Z","netValue":1.4789911785134888},{"stockId":7131203219650,"date":"2026-02-03T16:00:00.000Z","netValue":1.4813029354184004},{"stockId":7131203219650,"date":"2026-02-02T16:00:00.000Z","netValue":1.4547734764860234},{"date":"2026-02-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.4306571321304538},{"stockId":7131203219650,"date":"2026-01-29T16:00:00.000Z","netValue":1.4729567056818393},{"date":"2026-01-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.4936810111288756},{"stockId":7131203219650,"date":"2026-01-27T16:00:00.000Z","netValue":1.4823762801942013},{"date":"2026-01-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.4592329315453272},{"date":"2026-01-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.4637477981421227},{"stockId":7131203219650,"date":"2026-01-22T16:00:00.000Z","netValue":1.4599228407133826},{"date":"2026-01-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.449415771753675},{"stockId":7131203219650,"date":"2026-01-20T16:00:00.000Z","netValue":1.4394013322249164},{"stockId":7131203219650,"date":"2026-01-19T16:00:00.000Z","netValue":1.4438271914686374},{"date":"2026-01-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.415107940793416},{"date":"2026-01-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.3967029136041649},{"stockId":7131203219650,"date":"2026-01-14T16:00:00.000Z","netValue":1.410845312401157},{"date":"2026-01-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.4038908311871494},{"stockId":7131203219650,"date":"2026-01-12T16:00:00.000Z","netValue":1.4006755885793312},{"date":"2026-01-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.4009116399532535},{"stockId":7131203219650,"date":"2026-01-08T16:00:00.000Z","netValue":1.4005849574273623},{"date":"2026-01-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.3982489653619077},{"date":"2026-01-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.40869760741219},{"date":"2026-01-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.4151859755197171},{"date":"2026-01-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.379353353923863},{"date":"2025-12-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.3651614129336036},{"date":"2025-12-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.3626990191461035},{"date":"2025-12-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.3535956859921463},{"date":"2025-12-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.3625026241722875},{"date":"2025-12-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.3591687991726058},{"date":"2025-12-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.3517453795179395},{"date":"2025-12-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.3428109639775976},{"date":"2025-12-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.3462324495677265},{"date":"2025-12-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.3504651310056235},{"date":"2025-12-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.3365822077470453},{"date":"2025-12-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.3371958517320695},{"date":"2025-12-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.3133911050133258},{"date":"2025-12-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.3226840362565393},{"date":"2025-12-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.3189370301581054},{"date":"2025-12-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.3122494155815603},{"date":"2025-12-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.3224013638456065},{"date":"2025-12-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.3173968606956465},{"date":"2025-12-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.3394859981636338},{"date":"2025-12-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.348332036665085},{"date":"2025-12-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.3338454991984054},{"date":"2025-12-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.335217822480979},{"date":"2025-12-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.329358260759674},{"date":"2025-11-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.3312624306320822},{"date":"2025-11-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.3164683002710755},{"date":"2025-11-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.309374032393049},{"date":"2025-11-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.3017436013537134},{"date":"2025-11-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.3019972046614292},{"date":"2025-11-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.2963533708298867},{"date":"2025-11-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.2928078931770288},{"date":"2025-11-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.3165350269712142},{"date":"2025-11-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.3193953266085137},{"date":"2025-11-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.3203315879773263},{"date":"2025-11-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.3384326350527789},{"date":"2025-11-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.3483157486414084},{"date":"2025-11-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.3667882068280104},{"date":"2025-11-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.3571556164155583},{"date":"2025-11-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.346288902949155},{"date":"2025-11-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.3544818842293829},{"date":"2025-11-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.3345361841655086},{"date":"2025-11-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.3286872505774348},{"date":"2025-11-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.303695001215403},{"date":"2025-11-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.3061958778633778},{"date":"2025-11-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.3185735229992521},{"date":"2025-10-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.3066717222968598},{"date":"2025-10-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.3076557872827848},{"date":"2025-10-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.3119441962562353},{"date":"2025-10-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.2939571579617903},{"date":"2025-10-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.3063290062770518},{"date":"2025-10-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.2963321333579065},{"date":"2025-10-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.2966111544780978},{"date":"2025-10-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.281750050377982},{"date":"2025-10-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.2830261631117557},{"date":"2025-10-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.2708577903891385},{"date":"2025-10-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.2647036484720742},{"date":"2025-10-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.2823841505316635},{"date":"2025-10-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.2880813626696415},{"date":"2025-10-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.2677908278879797},{"date":"2025-10-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.2766767848184675},{"date":"2025-10-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.2954325957717328},{"date":"2025-10-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.2903825588483748},{"date":"2025-09-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.275729310338088},{"date":"2025-09-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.270475284978569},{"date":"2025-09-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.2596051898649523},{"date":"2025-09-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.2551401982805526},{"date":"2025-09-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.2596072667129876},{"date":"2025-09-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.2407814007147033},{"date":"2025-09-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.242752280492382},{"date":"2025-09-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.252966149364875},{"date":"2025-09-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.2417903590172954},{"date":"2025-09-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.2651889040322617},{"date":"2025-09-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.2578333715406358},{"date":"2025-09-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.2584184921266688},{"date":"2025-09-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.261833622402022},{"date":"2025-09-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.2593283687145753},{"date":"2025-09-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.2415217193464863},{"date":"2025-09-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.2515477478963188},{"date":"2025-09-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.25584461381584},{"date":"2025-09-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.2367150757347094},{"date":"2025-09-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.2126704237005943},{"date":"2025-09-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.214451651322507},{"date":"2025-09-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.223787625576862},{"date":"2025-08-31T16:00:00.000Z","stockId":7131203219650,"netValue":1.2349313776286037},{"date":"2025-08-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.2357562985730464},{"date":"2025-08-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.2208242161929093},{"date":"2025-08-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.2187214324220639},{"date":"2025-08-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.240671212580092},{"date":"2025-08-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.223816889775203},{"date":"2025-08-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.2075080560570992},{"date":"2025-08-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.1931093605287053},{"date":"2025-08-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.189129287261406},{"date":"2025-08-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.1676614791442617},{"date":"2025-08-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.1706127968104278},{"date":"2025-08-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.1765887295255713},{"date":"2025-08-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.151170697393452},{"date":"2025-08-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.158123662866656},{"date":"2025-08-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.1491018331646048},{"date":"2025-08-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.1450379445956766},{"date":"2025-08-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.1372761553506354},{"date":"2025-08-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.1327203492163713},{"date":"2025-08-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.1341256456346556},{"date":"2025-08-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.1252345481746202},{"date":"2025-08-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.1183741822441131},{"date":"2025-07-31T16:00:00.000Z","stockId":7131203219650,"netValue":1.1183595631194974},{"date":"2025-07-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.1195681125679562},{"date":"2025-07-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.1496338698849513},{"date":"2025-07-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.1449501431425375},{"date":"2025-07-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.1428204944296967},{"date":"2025-07-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.1489187512881567},{"date":"2025-07-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.1484895889620812},{"date":"2025-07-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.1360007729579615},{"date":"2025-07-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.1421713439933359},{"date":"2025-07-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.1153978508637137},{"date":"2025-07-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0934139871846038},{"date":"2025-07-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.081505930745427},{"date":"2025-07-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.0730253801180019},{"date":"2025-07-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.0751800607385462},{"date":"2025-07-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0808438576646808},{"date":"2025-07-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.084913640243212},{"date":"2025-07-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0850737988063923},{"date":"2025-07-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.0689129221798122},{"date":"2025-07-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.0723229168547879},{"date":"2025-07-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.0611368541019206},{"date":"2025-07-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.0658472473586513},{"date":"2025-07-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.073258176914103},{"date":"2025-07-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.0652188166438208},{"date":"2025-06-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.056026146309233},{"date":"2025-06-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.0496055545804495},{"date":"2025-06-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.048508613805276},{"date":"2025-06-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.0393462285474229},{"date":"2025-06-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0436710539403373},{"date":"2025-06-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0372191631094907},{"date":"2025-06-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.0250989463487596},{"date":"2025-06-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.021369730592411},{"date":"2025-06-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.0215277708154653},{"date":"2025-06-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0340256993978958},{"date":"2025-06-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.0357867088047117},{"date":"2025-06-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.0337042101323537},{"date":"2025-06-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.0342052680612803},{"date":"2025-06-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0441142286165792},{"date":"2025-06-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0445576343656144},{"date":"2025-06-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0365766800835245},{"date":"2025-06-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.039438048965916},{"date":"2025-06-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0355906946279674},{"date":"2025-06-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.034439536882609},{"date":"2025-06-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.0338588870343215},{"date":"2025-06-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.0287743202707085},{"date":"2025-05-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.0314754929270904},{"date":"2025-05-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.040377931932722},{"date":"2025-05-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.0318886272544492},{"date":"2025-05-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.0304611198112499},{"date":"2025-05-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.0350010381027754},{"date":"2025-05-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.038510343101792},{"date":"2025-05-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.0423443026257462},{"date":"2025-05-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0494662587788828},{"date":"2025-05-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.0436082509282216},{"date":"2025-05-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.036929398959668},{"date":"2025-05-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.0392105743403763},{"date":"2025-05-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.0419754045641074},{"date":"2025-05-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0533321361331747},{"date":"2025-05-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.0453309629919234},{"date":"2025-05-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0422462930514798},{"date":"2025-05-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.0257464186160121},{"date":"2025-05-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.0286945042580098},{"date":"2025-05-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.0293657398665599},{"date":"2025-05-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0271737604292983},{"date":"2025-04-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.0187425266440457},{"date":"2025-04-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.0184492347636467},{"date":"2025-04-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.015945935121391},{"date":"2025-04-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0198639699881165},{"date":"2025-04-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0143545456502348},{"date":"2025-04-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.016024882516256},{"date":"2025-04-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.0081953360653793},{"date":"2025-04-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.006450658837616},{"date":"2025-04-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0023413881925547},{"date":"2025-04-16T16:00:00.000Z","stockId":7131203219650,"netValue":0.9984836639742527},{"date":"2025-04-15T16:00:00.000Z","stockId":7131203219650,"netValue":0.994541081214368},{"date":"2025-04-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.0039209700460492},{"date":"2025-04-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0080271664455682},{"date":"2025-04-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0035068239542246},{"date":"2025-04-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0051104302361589},{"date":"2025-04-08T16:00:00.000Z","stockId":7131203219650,"netValue":0.9870219918520169},{"date":"2025-04-07T16:00:00.000Z","stockId":7131203219650,"netValue":0.9832295737628765},{"date":"2025-04-06T16:00:00.000Z","stockId":7131203219650,"netValue":0.9752475378091623},{"date":"2025-04-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.0565701696329959},{"date":"2025-04-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.0688093729643535},{"date":"2025-03-31T16:00:00.000Z","stockId":7131203219650,"netValue":1.0680332419892942},{"date":"2025-03-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.0635896767364195},{"date":"2025-03-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.0785200175692848},{"date":"2025-03-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.088148357921228},{"date":"2025-03-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.0883820955563939},{"date":"2025-03-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0926521761009922},{"date":"2025-03-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0919280988110676},{"date":"2025-03-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0889661947332812},{"date":"2025-03-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.1000516359538481},{"date":"2025-03-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.1054925824599304},{"date":"2025-03-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.1048275808452783},{"date":"2025-03-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.1059890244681685},{"date":"2025-03-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.1045586517658297},{"date":"2025-03-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.0898401145497703},{"date":"2025-03-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0887772614330842},{"date":"2025-03-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0930749163474496},{"date":"2025-03-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0906537682338486},{"date":"2025-03-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.0858765776703783},{"date":"2025-03-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0768361532250168},{"date":"2025-03-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.0708874815890421},{"date":"2025-03-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.0650180109224294},{"date":"2025-03-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.0619012371943997},{"date":"2025-02-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.0542868047401464},{"date":"2025-02-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.0629041357887608},{"date":"2025-02-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.0507869079810002},{"date":"2025-02-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0313156414110538},{"date":"2025-02-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.042813029460707},{"date":"2025-02-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0409352824629587},{"date":"2025-02-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.0416608120883921},{"date":"2025-02-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.0378711831816583},{"date":"2025-02-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0340689537244594},{"date":"2025-02-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.0447791904847015},{"date":"2025-02-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0518472430453571},{"date":"2025-02-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.0475568704523717},{"date":"2025-02-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0483071660010024},{"date":"2025-02-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0394665975312525},{"date":"2025-02-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.038393297897608},{"date":"2025-02-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.0366690393986948},{"date":"2025-02-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.019955256669717},{"date":"2025-02-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.0149677610320564},{"date":"2025-01-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.0270156504263235},{"date":"2025-01-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0205279154214772},{"date":"2025-01-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.013211728608277},{"date":"2025-01-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.0172835840309484},{"date":"2025-01-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0251589455879437},{"date":"2025-01-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.0294772840400166},{"date":"2025-01-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.0247196461450105},{"date":"2025-01-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.019843495555892},{"date":"2025-01-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.0090001750361808},{"date":"2025-01-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0175321749594926},{"date":"2025-01-12T16:00:00.000Z","stockId":7131203219650,"netValue":0.9942473395865935},{"date":"2025-01-09T16:00:00.000Z","stockId":7131203219650,"netValue":0.9917753507046095},{"date":"2025-01-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.005027566169101},{"date":"2025-01-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.0077965623445777},{"date":"2025-01-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.0074585805886442},{"date":"2025-01-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0018630442008942},{"date":"2025-01-02T16:00:00.000Z","stockId":7131203219650,"netValue":0.9981205326386626},{"date":"2025-01-01T16:00:00.000Z","stockId":7131203219650,"netValue":0.9980747917115957},{"date":"2024-12-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.0109927337678342},{"date":"2024-12-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.0262524266899358},{"date":"2024-12-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.023154608869517},{"date":"2024-12-25T16:00:00.000Z","stockId":7131203219650,"netValue":1.0258255934242477},{"date":"2024-12-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0253912052165681},{"date":"2024-12-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0292899735169314},{"date":"2024-12-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.017756398235804},{"date":"2024-12-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.0150992943102666},{"date":"2024-12-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.0229737005588526},{"date":"2024-12-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0253448606584568},{"date":"2024-12-16T16:00:00.000Z","stockId":7131203219650,"netValue":1.0244967811263508},{"date":"2024-12-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.0305383773434171},{"date":"2024-12-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.040404895799472},{"date":"2024-12-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0609255104460467},{"date":"2024-12-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.05552986572207},{"date":"2024-12-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0427275508160623},{"date":"2024-12-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.03596924178989},{"date":"2024-12-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0350892301721515},{"date":"2024-12-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.0246240759969556},{"date":"2024-12-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.0267828609539609},{"date":"2024-12-02T16:00:00.000Z","stockId":7131203219650,"netValue":1.0275912274718064},{"date":"2024-12-01T16:00:00.000Z","stockId":7131203219650,"netValue":1.022859559466358},{"date":"2024-11-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.0130662031408324},{"date":"2024-11-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.0020292508529982},{"date":"2024-11-26T16:00:00.000Z","stockId":7131203219650,"netValue":1.0088476978832148},{"date":"2024-11-25T16:00:00.000Z","stockId":7131203219650,"netValue":0.9945690971655651},{"date":"2024-11-24T16:00:00.000Z","stockId":7131203219650,"netValue":0.9960173074028131},{"date":"2024-11-21T16:00:00.000Z","stockId":7131203219650,"netValue":0.9974090587474869},{"date":"2024-11-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0324422841977206},{"date":"2024-11-19T16:00:00.000Z","stockId":7131203219650,"netValue":1.0300935763907502},{"date":"2024-11-18T16:00:00.000Z","stockId":7131203219650,"netValue":1.025779858826498},{"date":"2024-11-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0202352725519854},{"date":"2024-11-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.027640450635126},{"date":"2024-11-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.035557734816491},{"date":"2024-11-12T16:00:00.000Z","stockId":7131203219650,"netValue":1.0566906042854787},{"date":"2024-11-11T16:00:00.000Z","stockId":7131203219650,"netValue":1.0591825489812716},{"date":"2024-11-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0684280301288005},{"date":"2024-11-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.0715262814540047},{"date":"2024-11-06T16:00:00.000Z","stockId":7131203219650,"netValue":1.07976416519779},{"date":"2024-11-05T16:00:00.000Z","stockId":7131203219650,"netValue":1.0546552712650312},{"date":"2024-11-04T16:00:00.000Z","stockId":7131203219650,"netValue":1.0552648554959718},{"date":"2024-11-03T16:00:00.000Z","stockId":7131203219650,"netValue":1.037867188949636},{"date":"2024-10-31T16:00:00.000Z","stockId":7131203219650,"netValue":1.023962872232695},{"date":"2024-10-30T16:00:00.000Z","stockId":7131203219650,"netValue":1.0185455252219886},{"date":"2024-10-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.01531770207363},{"date":"2024-10-28T16:00:00.000Z","stockId":7131203219650,"netValue":1.0207185685536186},{"date":"2024-10-27T16:00:00.000Z","stockId":7131203219650,"netValue":1.038524870356261},{"date":"2024-10-24T16:00:00.000Z","stockId":7131203219650,"netValue":1.0246029870400106},{"date":"2024-10-23T16:00:00.000Z","stockId":7131203219650,"netValue":1.0151711876191476},{"date":"2024-10-22T16:00:00.000Z","stockId":7131203219650,"netValue":1.0260506140962806},{"date":"2024-10-21T16:00:00.000Z","stockId":7131203219650,"netValue":1.0191480618728055},{"date":"2024-10-20T16:00:00.000Z","stockId":7131203219650,"netValue":1.0101117012087604},{"date":"2024-10-17T16:00:00.000Z","stockId":7131203219650,"netValue":1.0078319274296916},{"date":"2024-10-16T16:00:00.000Z","stockId":7131203219650,"netValue":0.987546833109773},{"date":"2024-10-15T16:00:00.000Z","stockId":7131203219650,"netValue":1.0023448591236914},{"date":"2024-10-14T16:00:00.000Z","stockId":7131203219650,"netValue":1.000076855183766},{"date":"2024-10-13T16:00:00.000Z","stockId":7131203219650,"netValue":1.0263618139477406},{"date":"2024-10-10T16:00:00.000Z","stockId":7131203219650,"netValue":1.0092213945209836},{"date":"2024-10-09T16:00:00.000Z","stockId":7131203219650,"netValue":1.0279767910087736},{"date":"2024-10-08T16:00:00.000Z","stockId":7131203219650,"netValue":1.0140265690919779},{"date":"2024-10-07T16:00:00.000Z","stockId":7131203219650,"netValue":1.0894451207662912},{"date":"2024-09-29T16:00:00.000Z","stockId":7131203219650,"netValue":1.0528171236055726},{"date":"2024-09-26T16:00:00.000Z","stockId":7131203219650,"netValue":0.9758344465394717},{"date":"2024-09-25T16:00:00.000Z","stockId":7131203219650,"netValue":0.9359094264352856},{"date":"2024-09-24T16:00:00.000Z","stockId":7131203219650,"netValue":0.8928727612352256},{"date":"2024-09-23T16:00:00.000Z","stockId":7131203219650,"netValue":0.8843058730590321},{"date":"2024-09-22T16:00:00.000Z","stockId":7131203219650,"netValue":0.8466563708760478},{"date":"2024-09-19T16:00:00.000Z","stockId":7131203219650,"netValue":0.8457137521059859},{"date":"2024-09-18T16:00:00.000Z","stockId":7131203219650,"netValue":0.8485810376699141},{"date":"2024-09-17T16:00:00.000Z","stockId":7131203219650,"netValue":0.8312753493439109},{"date":"2024-09-12T16:00:00.000Z","stockId":7131203219650,"netValue":0.8263357432568788},{"date":"2024-09-11T16:00:00.000Z","stockId":7131203219650,"netValue":0.8344112050950581},{"date":"2024-09-10T16:00:00.000Z","stockId":7131203219650,"netValue":0.8367428526798024},{"date":"2024-09-09T16:00:00.000Z","stockId":7131203219650,"netValue":0.8380660674289182},{"date":"2024-09-08T16:00:00.000Z","stockId":7131203219650,"netValue":0.8406505105591836},{"date":"2024-09-05T16:00:00.000Z","stockId":7131203219650,"netValue":0.8530424733710592},{"date":"2024-09-04T16:00:00.000Z","stockId":7131203219650,"netValue":0.8652878683867888},{"date":"2024-09-03T16:00:00.000Z","stockId":7131203219650,"netValue":0.861908502186803},{"date":"2024-09-02T16:00:00.000Z","stockId":7131203219650,"netValue":0.8662469827506399},{"date":"2024-09-01T16:00:00.000Z","stockId":7131203219650,"netValue":0.8597869314840987},{"date":"2024-08-29T16:00:00.000Z","stockId":7131203219650,"netValue":0.87443460317535},{"date":"2024-08-28T16:00:00.000Z","stockId":7131203219650,"netValue":0.8610278789023768},{"date":"2024-08-27T16:00:00.000Z","stockId":7131203219650,"netValue":0.8518349082168911},{"date":"2024-08-26T16:00:00.000Z","stockId":7131203219650,"netValue":0.851598101445535},{"date":"2024-08-25T16:00:00.000Z","stockId":7131203219650,"netValue":0.8581906385084872},{"date":"2024-08-22T16:00:00.000Z","stockId":7131203219650,"netValue":0.8589443391648345},{"date":"2024-08-21T16:00:00.000Z","stockId":7131203219650,"netValue":0.8531627323847257},{"date":"2024-08-20T16:00:00.000Z","stockId":7131203219650,"netValue":0.8634558926612796},{"date":"2024-08-19T16:00:00.000Z","stockId":7131203219650,"netValue":0.8691722637761983},{"date":"2024-08-18T16:00:00.000Z","stockId":7131203219650,"netValue":0.8814571208742956},{"date":"2024-08-15T16:00:00.000Z","stockId":7131203219650,"netValue":0.878150466378555},{"date":"2024-08-14T16:00:00.000Z","stockId":7131203219650,"netValue":0.8828270988539937},{"date":"2024-08-13T16:00:00.000Z","stockId":7131203219650,"netValue":0.8784300246093371},{"date":"2024-08-12T16:00:00.000Z","stockId":7131203219650,"netValue":0.891749366838212},{"date":"2024-08-11T16:00:00.000Z","stockId":7131203219650,"netValue":0.8893565529224614},{"date":"2024-08-08T16:00:00.000Z","stockId":7131203219650,"netValue":0.8917306231688528},{"date":"2024-08-07T16:00:00.000Z","stockId":7131203219650,"netValue":0.8965652001530844},{"date":"2024-08-06T16:00:00.000Z","stockId":7131203219650,"netValue":0.8953715985452286},{"date":"2024-08-05T16:00:00.000Z","stockId":7131203219650,"netValue":0.8996510272772311},{"date":"2024-08-04T16:00:00.000Z","stockId":7131203219650,"netValue":0.8919406673026467},{"date":"2024-08-01T16:00:00.000Z","stockId":7131203219650,"netValue":0.9047517734988051},{"date":"2024-07-31T16:00:00.000Z","stockId":7131203219650,"netValue":0.9140586779972242},{"date":"2024-07-30T16:00:00.000Z","stockId":7131203219650,"netValue":0.923566537397001},{"date":"2024-07-29T16:00:00.000Z","stockId":7131203219650,"netValue":0.8907446322798311},{"date":"2024-07-28T16:00:00.000Z","stockId":7131203219650,"netValue":0.8931611067450056}]}