window.pageData = {"startDate":"2024-07-25T18:18:37.252Z","endDate":"2026-07-25T18:18:37.252Z","manager":{"_id":7062312246920,"name":"范万里","gender":"m","educationCode":"001003","resume":"范万里：男，学士，广州大学数学与应用数学专业，17年证券从业经验，具备证券投资基金从业资格。曾任广州证券有限责任公司资产管理部投资经理、光大富尊投资有限公司量化投资经理。2018年1月加入招商资管，现任招商资管基金经理，2024年9月24日至今担任招商资管智达量化选股混合型发起式证券投资基金基金经理，2024年10月25日至今担任招商资管北证50成份指数型发起式证券投资基金基金经理，2025年1月16日至今担任招商资管中证500指数增强型发起式证券投资基金基金经理。","tickerId":62312246920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101012450","exchange":"fm","cnInfoCode":"j101012450","followedNum":0,"currency":"CNY","workingDate":"2024-09-23T16:00:00.000Z","fundCompanyId":4000060170000,"fundManagerSecondLevel":"company","pinyin":"fwl","fundCompany":{"_id":4000060170000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"60170000","tickerId":60170000,"name":"招商证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7062312246920,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.054483620686235135,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.4960998439937597,"fm_p_r_m1":-0.13161695797780426,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.7362459546925566,"fm_p_r_m3":-0.13378679288349749,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.886326194398682,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.8652482269503546,"fm_p_r_m6":-0.18236749389994478,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.9026086956521739,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.610051993067591,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.8488372093023255,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.43327556325823224,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.36568457538994803,"fm_p_r_y1":-0.03412831151428819,"fm_p_r_fys":-0.10643673611105253},"fmi":{"stockId":7062312246920,"type":"fmi","fm_my":1.8,"fm_a_as":0,"fm_a_mfn":5,"fm_as":147080517.7019,"fm_b_as":0,"fm_e_as":107232415.7676,"fm_h_as":39848101.9343,"fm_i_as":107232415.7676,"fm_mfn":5,"fm_nb_as":147080517.7019,"fm_q_as":0,"fm_r_f_cagr":0.2533,"fm_r_fd":3000000023192,"fm_r_ftp":0.409,"fm_d":{"3000000021690":"本基金的基金经理","3000000021692":"本基金的基金经理","3000000023192":"本基金的基金经理","3000000023568":"本基金的基金经理","3000000024904":"本基金的基金经理"},"fm_wy":18}},"topTenManagedFundList":[{"_id":3000000021692,"__csrcFundId":14323,"stockCode":"021692","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21692,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管智达量化选股混合发起(021692)","lastUpdated":"2026-07-24T21:23:23.433Z","name":"招商资管智达量化选股混合型发起式证券投资基金","pinyin":"zszgzdlhxghhxfqszqtzjj","fundCollectionId":4000060170000,"setUpAssetScale":10272342.56,"setUpDate":"2024-09-23T16:00:00.000Z","setUpShares":10272342.56,"inceptionDate":"2024-09-26T16:00:00.000Z","followedNum":6,"masterFundShortName":"招商资管智达量化选股混合发起","hotMetrics":{"stockId":3000000021692,"type":"f_as","f_tas":36676882.0968,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021690,"__csrcFundId":14395,"stockCode":"021690","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21690,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管北证50成份指数发起(021690)","lastUpdated":"2026-07-24T21:16:43.403Z","name":"招商资管北证50成份指数型发起式证券投资基金","pinyin":"zszgbz50cfzsxfqszqtzjj","fundCollectionId":4000060170000,"inceptionDate":"2024-10-24T16:00:00.000Z","setUpAssetScale":10727600.93,"setUpDate":"2024-10-24T16:00:00.000Z","setUpShares":10727600.93,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000899050,"masterFundShortName":"招商资管北证50成份指数发起","hotMetrics":{"stockId":3000000021690,"type":"f_as","f_tas":30566125.78,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023192,"__csrcFundId":14696,"stockCode":"023192","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23192,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证500指数增强发起(023192)","lastUpdated":"2026-07-24T21:16:43.406Z","name":"招商资管中证500指数增强型发起式证券投资基金","pinyin":"zszgzz500zszqxfqszqtzjj","fundCollectionId":4000060170000,"setUpAssetScale":10037104.07,"setUpDate":"2025-01-15T16:00:00.000Z","setUpShares":10037104.07,"inceptionDate":"2025-01-16T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"招商资管中证500指数增强发起","hotMetrics":{"stockId":3000000023192,"type":"f_as","f_tas":20081954.4519,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021691,"name":"招商资管北证50成份指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021691","tickerId":21691,"shortName":"招商资管北证50成份指数发起C","currency":"CNY","__csrcFundId":14395,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:07:09.876Z","inceptionDate":"2024-10-24T16:00:00.000Z","pinyin":"zszgbz50cfzsxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000899050,"hotMetrics":{"stockId":3000000021691,"type":"f_as","f_tas":18737428.4253,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023568,"__csrcFundId":14933,"stockCode":"023568","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":23568,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证A500指数增强发起(023568)","lastUpdated":"2026-07-24T21:16:43.411Z","name":"招商资管中证A500指数增强型发起式证券投资基金","pinyin":"zszgzza500zszqxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"setUpAssetScale":11444177.51,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":11444177.51,"__indexSourceCsi":1,"inceptionDate":"2025-04-29T16:00:00.000Z","followedNum":0,"indexFundFlag":1,"indexId":1000000000510,"masterFundShortName":"招商资管中证A500指数增强发起","hotMetrics":{"stockId":3000000023568,"type":"f_as","f_tas":15509456.7653,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024904,"__csrcFundId":15704,"stockCode":"024904","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24904,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"招商资管中证全指自由现金流指数发起(024904)","lastUpdated":"2026-07-24T21:16:43.418Z","name":"招商资管中证全指自由现金流指数型发起式证券投资基金","pinyin":"zszgzzqzzyxjlzsxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"inceptionDate":"2025-09-11T16:00:00.000Z","setUpAssetScale":10020235.92,"setUpDate":"2025-09-11T16:00:00.000Z","setUpShares":10020235.92,"__indexSourceCsi":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000932365,"masterFundShortName":"招商资管中证全指自由现金流指数发起","hotMetrics":{"stockId":3000000024904,"type":"f_as","f_tas":12778617.851999998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023569,"name":"招商资管中证A500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023569","tickerId":23569,"shortName":"招商资管中证A500指数增强发起C","currency":"CNY","__csrcFundId":14933,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:51.467Z","inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"zszgzza500zszqxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000510,"hotMetrics":{"stockId":3000000023569,"type":"f_as","f_tas":3690709.758,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024905,"name":"招商资管中证全指自由现金流指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"024905","tickerId":24905,"shortName":"招商资管中证全指自由现金流指数发起C","currency":"CNY","__csrcFundId":15704,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:08:21.758Z","inceptionDate":"2025-09-11T16:00:00.000Z","pinyin":"zszgzzqzzyxjlzsxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000932365,"hotMetrics":{"stockId":3000000024905,"type":"f_as","f_tas":3558509.6124,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021693,"name":"招商资管智达量化选股混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021693","tickerId":21693,"shortName":"招商资管智达量化选股混合发起C","currency":"CNY","__csrcFundId":14323,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.124Z","inceptionDate":"2024-09-26T16:00:00.000Z","pinyin":"zszgzdlhxghhxfqszqtzjj","fundCollectionId":4000060170000,"followedNum":4,"hotMetrics":{"stockId":3000000021693,"type":"f_as","f_tas":3171219.8375000004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023198,"name":"招商资管中证500指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"023198","tickerId":23198,"shortName":"招商资管中证500指数增强发起C","currency":"CNY","__csrcFundId":14696,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:08.582Z","inceptionDate":"2025-01-16T16:00:00.000Z","pinyin":"zszgzz500zszqxfqszqtzjj","fundCollectionId":4000060170000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000905,"hotMetrics":{"stockId":3000000023198,"type":"f_as","f_tas":2309613.1227,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.1016603139627255},{"stockId":7062312246920,"date":"2026-07-22T16:00:00.000Z","netValue":1.1324811547871776},{"stockId":7062312246920,"date":"2026-07-21T16:00:00.000Z","netValue":1.125671332150155},{"date":"2026-07-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.1302041596334713},{"stockId":7062312246920,"date":"2026-07-19T16:00:00.000Z","netValue":1.0995156646865643},{"stockId":7062312246920,"date":"2026-07-16T16:00:00.000Z","netValue":1.1094088084262876},{"date":"2026-07-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.1475675328334771},{"date":"2026-07-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.170191173126442},{"stockId":7062312246920,"date":"2026-07-13T16:00:00.000Z","netValue":1.1809665040705748},{"stockId":7062312246920,"date":"2026-07-12T16:00:00.000Z","netValue":1.1542633153192425},{"date":"2026-07-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.208070743847714},{"stockId":7062312246920,"date":"2026-07-08T16:00:00.000Z","netValue":1.2155287192693176},{"stockId":7062312246920,"date":"2026-07-07T16:00:00.000Z","netValue":1.2032100592233363},{"date":"2026-07-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.2268130768059131},{"stockId":7062312246920,"date":"2026-07-05T16:00:00.000Z","netValue":1.2458157038506381},{"date":"2026-07-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.2559494400627},{"stockId":7062312246920,"date":"2026-07-01T16:00:00.000Z","netValue":1.243713129086165},{"stockId":7062312246920,"date":"2026-06-30T16:00:00.000Z","netValue":1.2599308826706956},{"date":"2026-06-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.2502906234269935},{"date":"2026-06-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2378454717956313},{"stockId":7062312246920,"date":"2026-06-25T16:00:00.000Z","netValue":1.2411180694053416},{"date":"2026-06-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.2686340712012283},{"stockId":7062312246920,"date":"2026-06-23T16:00:00.000Z","netValue":1.2656464167549415},{"stockId":7062312246920,"date":"2026-06-22T16:00:00.000Z","netValue":1.2545988219800692},{"date":"2026-06-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2684721056294375},{"date":"2026-06-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.2445805480105632},{"date":"2026-06-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.247782300349106},{"date":"2026-06-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.237375154155272},{"date":"2026-06-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.2340572034859756},{"date":"2026-06-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.2075391763218473},{"stockId":7062312246920,"date":"2026-06-10T16:00:00.000Z","netValue":1.1975074597497757},{"stockId":7062312246920,"date":"2026-06-09T16:00:00.000Z","netValue":1.2083737212268892},{"stockId":7062312246920,"date":"2026-06-08T16:00:00.000Z","netValue":1.2254249346656623},{"date":"2026-06-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.20523340605695},{"date":"2026-06-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.223226516219698},{"date":"2026-06-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.2161132384953843},{"stockId":7062312246920,"date":"2026-06-02T16:00:00.000Z","netValue":1.2247728372323143},{"date":"2026-06-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.2246947346799468},{"date":"2026-05-31T16:00:00.000Z","stockId":7062312246920,"netValue":1.2198356220980868},{"date":"2026-05-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.223099437739192},{"stockId":7062312246920,"date":"2026-05-27T16:00:00.000Z","netValue":1.2450748469147814},{"stockId":7062312246920,"date":"2026-05-26T16:00:00.000Z","netValue":1.2341559149493238},{"date":"2026-05-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.251660627714581},{"stockId":7062312246920,"date":"2026-05-24T16:00:00.000Z","netValue":1.2610354455834372},{"stockId":7062312246920,"date":"2026-05-21T16:00:00.000Z","netValue":1.2609768293312142},{"stockId":7062312246920,"date":"2026-05-20T16:00:00.000Z","netValue":1.2470925256462904},{"date":"2026-05-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.275108740490972},{"date":"2026-05-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.2806264439389783},{"stockId":7062312246920,"date":"2026-05-17T16:00:00.000Z","netValue":1.272647825332503},{"date":"2026-05-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.2807498219903282},{"stockId":7062312246920,"date":"2026-05-13T16:00:00.000Z","netValue":1.2928270290890478},{"stockId":7062312246920,"date":"2026-05-12T16:00:00.000Z","netValue":1.32119190988548},{"date":"2026-05-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.3076598589332245},{"date":"2026-05-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.3143574536348273},{"date":"2026-05-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.3069653123654144},{"stockId":7062312246920,"date":"2026-05-06T16:00:00.000Z","netValue":1.3009251970558666},{"stockId":7062312246920,"date":"2026-05-05T16:00:00.000Z","netValue":1.290615041188257},{"stockId":7062312246920,"date":"2026-04-29T16:00:00.000Z","netValue":1.2686942267571564},{"date":"2026-04-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2718345812610055},{"date":"2026-04-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.2577123315808343},{"stockId":7062312246920,"date":"2026-04-26T16:00:00.000Z","netValue":1.271079500575983},{"stockId":7062312246920,"date":"2026-04-23T16:00:00.000Z","netValue":1.2718119568160269},{"stockId":7062312246920,"date":"2026-04-22T16:00:00.000Z","netValue":1.2759306534938673},{"date":"2026-04-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2922509825110637},{"stockId":7062312246920,"date":"2026-04-20T16:00:00.000Z","netValue":1.2817477484125217},{"date":"2026-04-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.2866732013073003},{"date":"2026-04-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.2803023627786805},{"date":"2026-04-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.2663145775859472},{"stockId":7062312246920,"date":"2026-04-14T16:00:00.000Z","netValue":1.249880092367562},{"date":"2026-04-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.2517675892657314},{"stockId":7062312246920,"date":"2026-04-12T16:00:00.000Z","netValue":1.2403780725360323},{"stockId":7062312246920,"date":"2026-04-09T16:00:00.000Z","netValue":1.2402807267367142},{"stockId":7062312246920,"date":"2026-04-08T16:00:00.000Z","netValue":1.2268332060562184},{"stockId":7062312246920,"date":"2026-04-07T16:00:00.000Z","netValue":1.2372706083080232},{"date":"2026-04-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.1925669219462334},{"date":"2026-04-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.1908761847803808},{"date":"2026-04-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.205719597435301},{"date":"2026-03-31T16:00:00.000Z","stockId":7062312246920,"netValue":1.2143018147026392},{"date":"2026-03-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.1949693723078731},{"date":"2026-03-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.2086482167356314},{"stockId":7062312246920,"date":"2026-03-26T16:00:00.000Z","netValue":1.210756503609442},{"date":"2026-03-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.2032752665770685},{"stockId":7062312246920,"date":"2026-03-24T16:00:00.000Z","netValue":1.2178926103659347},{"date":"2026-03-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.2000907512064256},{"date":"2026-03-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.1769590125736462},{"stockId":7062312246920,"date":"2026-03-19T16:00:00.000Z","netValue":1.2291866135077825},{"stockId":7062312246920,"date":"2026-03-18T16:00:00.000Z","netValue":1.2453073727712272},{"date":"2026-03-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.274690086537336},{"date":"2026-03-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.2654866357252192},{"stockId":7062312246920,"date":"2026-03-15T16:00:00.000Z","netValue":1.2876068152881561},{"stockId":7062312246920,"date":"2026-03-12T16:00:00.000Z","netValue":1.292315104782761},{"stockId":7062312246920,"date":"2026-03-11T16:00:00.000Z","netValue":1.3020981122323383},{"date":"2026-03-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.3094619993973584},{"stockId":7062312246920,"date":"2026-03-09T16:00:00.000Z","netValue":1.3044562614966333},{"stockId":7062312246920,"date":"2026-03-08T16:00:00.000Z","netValue":1.2867684947781728},{"stockId":7062312246920,"date":"2026-03-05T16:00:00.000Z","netValue":1.3005187567634204},{"stockId":7062312246920,"date":"2026-03-04T16:00:00.000Z","netValue":1.2924451024773072},{"date":"2026-03-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.2804796694859928},{"date":"2026-03-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.2861739015163889},{"stockId":7062312246920,"date":"2026-03-01T16:00:00.000Z","netValue":1.325175377389953},{"date":"2026-02-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.34549949869158},{"date":"2026-02-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.3452153722872748},{"date":"2026-02-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.3393022149293983},{"date":"2026-02-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.3261496580315495},{"stockId":7062312246920,"date":"2026-02-12T16:00:00.000Z","netValue":1.311378139572085},{"date":"2026-02-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.3232956991713725},{"date":"2026-02-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.3160875443777507},{"date":"2026-02-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.3162882719974407},{"stockId":7062312246920,"date":"2026-02-08T16:00:00.000Z","netValue":1.3188496986102023},{"stockId":7062312246920,"date":"2026-02-05T16:00:00.000Z","netValue":1.3014304242893027},{"stockId":7062312246920,"date":"2026-02-04T16:00:00.000Z","netValue":1.2965526374707075},{"stockId":7062312246920,"date":"2026-02-03T16:00:00.000Z","netValue":1.3164481181909622},{"stockId":7062312246920,"date":"2026-02-02T16:00:00.000Z","netValue":1.3157247666708523},{"stockId":7062312246920,"date":"2026-02-01T16:00:00.000Z","netValue":1.283026368803701},{"stockId":7062312246920,"date":"2026-01-29T16:00:00.000Z","netValue":1.3168689385370422},{"stockId":7062312246920,"date":"2026-01-28T16:00:00.000Z","netValue":1.329172811672652},{"date":"2026-01-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.341807728151502},{"stockId":7062312246920,"date":"2026-01-26T16:00:00.000Z","netValue":1.3372937570089913},{"date":"2026-01-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.3370205363235839},{"stockId":7062312246920,"date":"2026-01-22T16:00:00.000Z","netValue":1.3473783218544313},{"stockId":7062312246920,"date":"2026-01-21T16:00:00.000Z","netValue":1.3219447221598317},{"date":"2026-01-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.3147872756099446},{"date":"2026-01-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.3075238804182798},{"date":"2026-01-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.318434086606803},{"date":"2026-01-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.3116700947967295},{"stockId":7062312246920,"date":"2026-01-14T16:00:00.000Z","netValue":1.311379161771195},{"stockId":7062312246920,"date":"2026-01-13T16:00:00.000Z","netValue":1.3200231381462055},{"stockId":7062312246920,"date":"2026-01-12T16:00:00.000Z","netValue":1.3115541414557215},{"date":"2026-01-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.3276588977548445},{"date":"2026-01-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.2937921803590076},{"date":"2026-01-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.2791413255408914},{"date":"2026-01-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.2781491969683558},{"date":"2026-01-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.2762978892199124},{"date":"2026-01-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.2539360796371153},{"date":"2025-12-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.2328845180676993},{"date":"2025-12-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.236878144943104},{"date":"2025-12-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2356716018978675},{"date":"2025-12-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.2425159057150448},{"date":"2025-12-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.2377530061704813},{"date":"2025-12-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.2316489290584918},{"date":"2025-12-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.2257372700356413},{"date":"2025-12-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2259892115513973},{"date":"2025-12-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.219280945306768},{"date":"2025-12-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.2105111044764467},{"date":"2025-12-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.215620127184826},{"date":"2025-12-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.205272497205765},{"date":"2025-12-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.2101337445000646},{"date":"2025-12-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.2167308773714889},{"date":"2025-12-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.206943761718817},{"date":"2025-12-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.1956166451850405},{"date":"2025-12-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.196425475507489},{"date":"2025-12-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.2115143798108334},{"date":"2025-12-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.2045403094087719},{"date":"2025-12-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.1896855450595898},{"date":"2025-12-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.1913459008085323},{"date":"2025-12-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.192277127687131},{"date":"2025-11-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.1982718487572397},{"date":"2025-11-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.184377115611262},{"date":"2025-11-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.1785204765876889},{"date":"2025-11-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.1802857520826098},{"date":"2025-11-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.1832434101209897},{"date":"2025-11-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.173489036478522},{"date":"2025-11-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.1686184218846338},{"date":"2025-11-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.2101305481011344},{"date":"2025-11-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.2189190311653788},{"date":"2025-11-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.2261861387315505},{"date":"2025-11-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.2483391596519224},{"date":"2025-11-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.2483189376965362},{"date":"2025-11-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.259314404501895},{"date":"2025-11-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.2400725008575133},{"date":"2025-11-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.2427023333652718},{"date":"2025-11-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.2506597722430812},{"date":"2025-11-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.2495517650678991},{"date":"2025-11-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.2468363404574552},{"date":"2025-11-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.2394395824058138},{"date":"2025-11-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.2371629398990893},{"date":"2025-11-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.2531450368208286},{"date":"2025-10-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.2553812086932374},{"date":"2025-10-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.2479958682546566},{"date":"2025-10-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2613058374154271},{"date":"2025-10-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.2180166320275105},{"date":"2025-10-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.2236029254889806},{"date":"2025-10-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.2161595000129632},{"date":"2025-10-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.2012541247224062},{"date":"2025-10-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2043027054208162},{"date":"2025-10-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.2042208401261165},{"date":"2025-10-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.1869790502661006},{"date":"2025-10-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.1834990232864473},{"date":"2025-10-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.2157292310910361},{"date":"2025-10-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.225116886352176},{"date":"2025-10-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.2084204274342811},{"date":"2025-10-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.219925787943572},{"date":"2025-10-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.2271551096156288},{"date":"2025-10-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.2363075291641157},{"date":"2025-09-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.2288289313997582},{"date":"2025-09-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2267184010019734},{"date":"2025-09-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.2170835263094943},{"date":"2025-09-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.2302135752735268},{"date":"2025-09-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.2344056860563606},{"date":"2025-09-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.2156585814615457},{"date":"2025-09-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2292298896439147},{"date":"2025-09-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.2265797284195834},{"date":"2025-09-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.2301753947369896},{"date":"2025-09-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.241447298083361},{"date":"2025-09-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.2394299046555215},{"date":"2025-09-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.2349852667767733},{"date":"2025-09-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.2342594575241657},{"date":"2025-09-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.2479061686603201},{"date":"2025-09-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.2269859441997761},{"date":"2025-09-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.2294010772527602},{"date":"2025-09-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.245468993144542},{"date":"2025-09-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.2284927777465076},{"date":"2025-09-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.1872275794276748},{"date":"2025-09-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.2016281306290257},{"date":"2025-09-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.2161988375709134},{"date":"2025-08-31T16:00:00.000Z","stockId":7062312246920,"netValue":1.2248926844326196},{"date":"2025-08-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.2220482176157133},{"date":"2025-08-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.2132613313460245},{"date":"2025-08-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.2048962123403149},{"date":"2025-08-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.2295539978611334},{"date":"2025-08-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.2313458249938614},{"date":"2025-08-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.2206921460853142},{"date":"2025-08-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.2109052098002995},{"date":"2025-08-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.2197471184591062},{"date":"2025-08-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.2064110378487802},{"date":"2025-08-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.201610276225594},{"date":"2025-08-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.1641310066852544},{"date":"2025-08-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.1399647618621218},{"date":"2025-08-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.1588390550532146},{"date":"2025-08-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.1480763695775198},{"date":"2025-08-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.1486214899143337},{"date":"2025-08-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.1373942490858644},{"date":"2025-08-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.1414873051406293},{"date":"2025-08-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.1426678532983177},{"date":"2025-08-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.1321945431369256},{"date":"2025-08-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.1260222694097357},{"date":"2025-07-31T16:00:00.000Z","stockId":7062312246920,"netValue":1.118424019872563},{"date":"2025-07-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.1199863489413264},{"date":"2025-07-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.135875007962354},{"date":"2025-07-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.1456551975360063},{"date":"2025-07-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.142078559471017},{"date":"2025-07-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.140586609065954},{"date":"2025-07-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.1387915761888336},{"date":"2025-07-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.1279047665398254},{"date":"2025-07-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.1372697293693128},{"date":"2025-07-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.129878841792579},{"date":"2025-07-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.11198404382037},{"date":"2025-07-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.1130504829158319},{"date":"2025-07-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.1049187866054249},{"date":"2025-07-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.1050512946540132},{"date":"2025-07-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.1105922527315308},{"date":"2025-07-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.1060326108215564},{"date":"2025-07-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.0980631215080487},{"date":"2025-07-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.0964568562618275},{"date":"2025-07-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.1017015266726307},{"date":"2025-07-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.0891626325375785},{"date":"2025-07-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.0921744318075963},{"date":"2025-07-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.1008792788351833},{"date":"2025-07-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.096522574704397},{"date":"2025-06-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.1026091326147351},{"date":"2025-06-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.09486071172143},{"date":"2025-06-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.086147559229498},{"date":"2025-06-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.0803450540955395},{"date":"2025-06-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.0856298518826588},{"date":"2025-06-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.0715011185197387},{"date":"2025-06-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.047302683023558},{"date":"2025-06-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.039645530328782},{"date":"2025-06-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.0471285554156977},{"date":"2025-06-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.0619563216034682},{"date":"2025-06-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.0625582829718665},{"date":"2025-06-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.0666709051343324},{"date":"2025-06-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.05623712638554},{"date":"2025-06-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.0739243993697216},{"date":"2025-06-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.0731443255858344},{"date":"2025-06-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.0689266974257183},{"date":"2025-06-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.076907420790445},{"date":"2025-06-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.0695700942202615},{"date":"2025-06-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.0717710254960369},{"date":"2025-06-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.0678431131913686},{"date":"2025-06-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.0584752696697752},{"date":"2025-05-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.050644332800561},{"date":"2025-05-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.0560744638202144},{"date":"2025-05-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.038289903847093},{"date":"2025-05-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.0437059054341236},{"date":"2025-05-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.0443762256505806},{"date":"2025-05-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.0355440365077067},{"date":"2025-05-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.0449808203858306},{"date":"2025-05-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.0775005195995244},{"date":"2025-05-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.0758938503454125},{"date":"2025-05-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.0683830017586196},{"date":"2025-05-15T16:00:00.000Z","stockId":7062312246920,"netValue":1.0577710230068014},{"date":"2025-05-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.0523045980205166},{"date":"2025-05-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.0572801280496331},{"date":"2025-05-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.0519137797950386},{"date":"2025-05-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.0559527530570019},{"date":"2025-05-08T16:00:00.000Z","stockId":7062312246920,"netValue":1.0397855507507656},{"date":"2025-05-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.042082068053781},{"date":"2025-05-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.0375225149914806},{"date":"2025-05-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.0377427228362504},{"date":"2025-04-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.0168249768641844},{"date":"2025-04-28T16:00:00.000Z","stockId":7062312246920,"netValue":1.0006021204623508},{"date":"2025-04-27T16:00:00.000Z","stockId":7062312246920,"netValue":0.9942910919972427},{"date":"2025-04-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.0078605696873448},{"date":"2025-04-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.012606947422947},{"date":"2025-04-22T16:00:00.000Z","stockId":7062312246920,"netValue":1.0312742561570762},{"date":"2025-04-21T16:00:00.000Z","stockId":7062312246920,"netValue":1.0259618588503125},{"date":"2025-04-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.030049482348134},{"date":"2025-04-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.0089364180290532},{"date":"2025-04-16T16:00:00.000Z","stockId":7062312246920,"netValue":0.9991557316018936},{"date":"2025-04-15T16:00:00.000Z","stockId":7062312246920,"netValue":0.9942070771827525},{"date":"2025-04-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.0046263629145689},{"date":"2025-04-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.0075635451603238},{"date":"2025-04-10T16:00:00.000Z","stockId":7062312246920,"netValue":0.9931998653085625},{"date":"2025-04-09T16:00:00.000Z","stockId":7062312246920,"netValue":0.9821804849688863},{"date":"2025-04-08T16:00:00.000Z","stockId":7062312246920,"netValue":0.9529409442776364},{"date":"2025-04-07T16:00:00.000Z","stockId":7062312246920,"netValue":0.9101061807687689},{"date":"2025-04-06T16:00:00.000Z","stockId":7062312246920,"netValue":0.8924160296221969},{"date":"2025-04-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.0158989846537623},{"date":"2025-04-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.027009944664795},{"date":"2025-03-31T16:00:00.000Z","stockId":7062312246920,"netValue":1.0239887384882471},{"date":"2025-03-30T16:00:00.000Z","stockId":7062312246920,"netValue":1.0178570881825455},{"date":"2025-03-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.0342219773986203},{"date":"2025-03-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.04612695667823},{"date":"2025-03-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.0474029246288328},{"date":"2025-03-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.047852490524479},{"date":"2025-03-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.0404049939449518},{"date":"2025-03-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.0335769183854873},{"date":"2025-03-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.0604358544771497},{"date":"2025-03-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.0750760744651076},{"date":"2025-03-17T16:00:00.000Z","stockId":7062312246920,"netValue":1.090901510468635},{"date":"2025-03-16T16:00:00.000Z","stockId":7062312246920,"netValue":1.0862911720102142},{"date":"2025-03-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.0758283295515612},{"date":"2025-03-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.0514518728504785},{"date":"2025-03-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.0690945070014837},{"date":"2025-03-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.0688023736237966},{"date":"2025-03-09T16:00:00.000Z","stockId":7062312246920,"netValue":1.0657252004942483},{"date":"2025-03-06T16:00:00.000Z","stockId":7062312246920,"netValue":1.0546209794177352},{"date":"2025-03-05T16:00:00.000Z","stockId":7062312246920,"netValue":1.0582579051126415},{"date":"2025-03-04T16:00:00.000Z","stockId":7062312246920,"netValue":1.0592533826841235},{"date":"2025-03-03T16:00:00.000Z","stockId":7062312246920,"netValue":1.0446679422942542},{"date":"2025-03-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.0258563338100049},{"date":"2025-02-27T16:00:00.000Z","stockId":7062312246920,"netValue":1.012534615612143},{"date":"2025-02-26T16:00:00.000Z","stockId":7062312246920,"netValue":1.0490200357803845},{"date":"2025-02-25T16:00:00.000Z","stockId":7062312246920,"netValue":1.0440484595564297},{"date":"2025-02-24T16:00:00.000Z","stockId":7062312246920,"netValue":1.028793776395648},{"date":"2025-02-23T16:00:00.000Z","stockId":7062312246920,"netValue":1.0408928993225226},{"date":"2025-02-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.041388690911461},{"date":"2025-02-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.0192919393014834},{"date":"2025-02-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.0103019851693658},{"date":"2025-02-17T16:00:00.000Z","stockId":7062312246920,"netValue":0.9831763947121404},{"date":"2025-02-16T16:00:00.000Z","stockId":7062312246920,"netValue":0.9969370345050953},{"date":"2025-02-13T16:00:00.000Z","stockId":7062312246920,"netValue":0.9865364526229958},{"date":"2025-02-12T16:00:00.000Z","stockId":7062312246920,"netValue":0.9895346836427723},{"date":"2025-02-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.0023368168230418},{"date":"2025-02-10T16:00:00.000Z","stockId":7062312246920,"netValue":0.9953781575334262},{"date":"2025-02-09T16:00:00.000Z","stockId":7062312246920,"netValue":0.9861635832194107},{"date":"2025-02-06T16:00:00.000Z","stockId":7062312246920,"netValue":0.9703731677216707},{"date":"2025-02-05T16:00:00.000Z","stockId":7062312246920,"netValue":0.9376399047693686},{"date":"2025-02-04T16:00:00.000Z","stockId":7062312246920,"netValue":0.9166928326450786},{"date":"2025-01-26T16:00:00.000Z","stockId":7062312246920,"netValue":0.9162060920198922},{"date":"2025-01-23T16:00:00.000Z","stockId":7062312246920,"netValue":0.9257986853486575},{"date":"2025-01-22T16:00:00.000Z","stockId":7062312246920,"netValue":0.9206921716117722},{"date":"2025-01-21T16:00:00.000Z","stockId":7062312246920,"netValue":0.922767916257826},{"date":"2025-01-20T16:00:00.000Z","stockId":7062312246920,"netValue":0.9361969280820965},{"date":"2025-01-19T16:00:00.000Z","stockId":7062312246920,"netValue":0.9359013450616631},{"date":"2025-01-16T16:00:00.000Z","stockId":7062312246920,"netValue":0.9326582615301958},{"date":"2025-01-15T16:00:00.000Z","stockId":7062312246920,"netValue":0.929671803184795},{"date":"2025-01-14T16:00:00.000Z","stockId":7062312246920,"netValue":0.9200599837902399},{"date":"2025-01-13T16:00:00.000Z","stockId":7062312246920,"netValue":0.9233105199059869},{"date":"2025-01-12T16:00:00.000Z","stockId":7062312246920,"netValue":0.8679862137507649},{"date":"2025-01-09T16:00:00.000Z","stockId":7062312246920,"netValue":0.8780403681433295},{"date":"2025-01-08T16:00:00.000Z","stockId":7062312246920,"netValue":0.8952582955660087},{"date":"2025-01-07T16:00:00.000Z","stockId":7062312246920,"netValue":0.8911233639437506},{"date":"2025-01-06T16:00:00.000Z","stockId":7062312246920,"netValue":0.8856716402274708},{"date":"2025-01-05T16:00:00.000Z","stockId":7062312246920,"netValue":0.8733422939884867},{"date":"2025-01-02T16:00:00.000Z","stockId":7062312246920,"netValue":0.8781356216577558},{"date":"2025-01-01T16:00:00.000Z","stockId":7062312246920,"netValue":0.8862276611790013},{"date":"2024-12-30T16:00:00.000Z","stockId":7062312246920,"netValue":0.9026420444326022},{"date":"2024-12-29T16:00:00.000Z","stockId":7062312246920,"netValue":0.9135106638881536},{"date":"2024-12-26T16:00:00.000Z","stockId":7062312246920,"netValue":0.9289502083111822},{"date":"2024-12-25T16:00:00.000Z","stockId":7062312246920,"netValue":0.9346555224082922},{"date":"2024-12-24T16:00:00.000Z","stockId":7062312246920,"netValue":0.9324442373823759},{"date":"2024-12-23T16:00:00.000Z","stockId":7062312246920,"netValue":0.9491661358865496},{"date":"2024-12-22T16:00:00.000Z","stockId":7062312246920,"netValue":0.9399865540646206},{"date":"2024-12-19T16:00:00.000Z","stockId":7062312246920,"netValue":0.9542742594023308},{"date":"2024-12-18T16:00:00.000Z","stockId":7062312246920,"netValue":0.9541448423645367},{"date":"2024-12-17T16:00:00.000Z","stockId":7062312246920,"netValue":0.9384576157090755},{"date":"2024-12-16T16:00:00.000Z","stockId":7062312246920,"netValue":0.939247306680177},{"date":"2024-12-15T16:00:00.000Z","stockId":7062312246920,"netValue":0.953254105205235},{"date":"2024-12-12T16:00:00.000Z","stockId":7062312246920,"netValue":0.9737404522037394},{"date":"2024-12-11T16:00:00.000Z","stockId":7062312246920,"netValue":0.9848389859062687},{"date":"2024-12-10T16:00:00.000Z","stockId":7062312246920,"netValue":0.9855334233629442},{"date":"2024-12-09T16:00:00.000Z","stockId":7062312246920,"netValue":0.9896068750300122},{"date":"2024-12-08T16:00:00.000Z","stockId":7062312246920,"netValue":0.97612635415935},{"date":"2024-12-05T16:00:00.000Z","stockId":7062312246920,"netValue":0.9965343921603582},{"date":"2024-12-04T16:00:00.000Z","stockId":7062312246920,"netValue":0.9954168320730314},{"date":"2024-12-03T16:00:00.000Z","stockId":7062312246920,"netValue":0.9922271114588341},{"date":"2024-12-02T16:00:00.000Z","stockId":7062312246920,"netValue":1.0053126495991918},{"date":"2024-12-01T16:00:00.000Z","stockId":7062312246920,"netValue":1.0054368229422281},{"date":"2024-11-28T16:00:00.000Z","stockId":7062312246920,"netValue":0.987977554939907},{"date":"2024-11-27T16:00:00.000Z","stockId":7062312246920,"netValue":0.9679043486212936},{"date":"2024-11-26T16:00:00.000Z","stockId":7062312246920,"netValue":0.9734116441443654},{"date":"2024-11-25T16:00:00.000Z","stockId":7062312246920,"netValue":0.9672247033057433},{"date":"2024-11-24T16:00:00.000Z","stockId":7062312246920,"netValue":0.9882579127735427},{"date":"2024-11-21T16:00:00.000Z","stockId":7062312246920,"netValue":0.9874784347024483},{"date":"2024-11-20T16:00:00.000Z","stockId":7062312246920,"netValue":1.0259394500040218},{"date":"2024-11-19T16:00:00.000Z","stockId":7062312246920,"netValue":1.0185733536482595},{"date":"2024-11-18T16:00:00.000Z","stockId":7062312246920,"netValue":1.0000391831105753},{"date":"2024-11-17T16:00:00.000Z","stockId":7062312246920,"netValue":0.9874516672496427},{"date":"2024-11-14T16:00:00.000Z","stockId":7062312246920,"netValue":1.0071317687242476},{"date":"2024-11-13T16:00:00.000Z","stockId":7062312246920,"netValue":1.0172319464772372},{"date":"2024-11-12T16:00:00.000Z","stockId":7062312246920,"netValue":1.0364324581115112},{"date":"2024-11-11T16:00:00.000Z","stockId":7062312246920,"netValue":1.030491711583157},{"date":"2024-11-10T16:00:00.000Z","stockId":7062312246920,"netValue":1.0437263126330598},{"date":"2024-11-07T16:00:00.000Z","stockId":7062312246920,"netValue":1.0377963279837297},{"date":"2024-11-06T16:00:00.000Z","stockId":7062312246920,"netValue":0.9785311220584474},{"date":"2024-11-05T16:00:00.000Z","stockId":7062312246920,"netValue":0.9684780220836544},{"date":"2024-11-04T16:00:00.000Z","stockId":7062312246920,"netValue":0.9697407302930489},{"date":"2024-11-03T16:00:00.000Z","stockId":7062312246920,"netValue":0.9617273897334314},{"date":"2024-10-31T16:00:00.000Z","stockId":7062312246920,"netValue":0.9557538085889892},{"date":"2024-10-30T16:00:00.000Z","stockId":7062312246920,"netValue":0.9822990082956012},{"date":"2024-10-29T16:00:00.000Z","stockId":7062312246920,"netValue":0.9801135517793421},{"date":"2024-10-28T16:00:00.000Z","stockId":7062312246920,"netValue":0.9840959392089701},{"date":"2024-10-27T16:00:00.000Z","stockId":7062312246920,"netValue":0.990652308757748},{"date":"2024-10-24T16:00:00.000Z","stockId":7062312246920,"netValue":0.9857957387216163},{"date":"2024-10-23T16:00:00.000Z","stockId":7062312246920,"netValue":0.9780934280284084},{"date":"2024-10-22T16:00:00.000Z","stockId":7062312246920,"netValue":0.9826948084425328},{"date":"2024-10-21T16:00:00.000Z","stockId":7062312246920,"netValue":0.9840952285685706},{"date":"2024-10-20T16:00:00.000Z","stockId":7062312246920,"netValue":0.9753926177853356},{"date":"2024-10-17T16:00:00.000Z","stockId":7062312246920,"netValue":0.9683905171551465},{"date":"2024-10-10T16:00:00.000Z","stockId":7062312246920,"netValue":0.9399819945983795},{"date":"2024-09-29T16:00:00.000Z","stockId":7062312246920,"netValue":1.0004001200360109},{"date":"2024-09-26T16:00:00.000Z","stockId":7062312246920,"netValue":1}]}