window.pageData = {"startDate":"2024-07-12T10:07:52.189Z","endDate":"2026-07-12T10:07:52.189Z","manager":{"_id":7191925241790,"name":"宋施怡","gender":"f","educationCode":"001002","resume":"宋施怡：女，中国人民大学金融专业硕士。2013年7月至2023年9月就职于上海申银万国证券研究所金融工程部，历任助理分析师、分析师、高级分析师、资深高级分析师等职务。2023年10月加盟浦银安盛基金管理有限公司，现任指数与量化投资部基金经理。2024年3月起担任浦银安盛创业板交易型开放式指数证券投资基金的基金经理。2024年3月起担任浦银安盛创业板交易型开放式指数证券投资基金联接基金的基金经理。2024年12月起担任浦银安盛中证A500交易型开放式指数证券投资基金的基金经理。2025年7月起担任浦银安盛中证A500交易型开放式指数证券投资基金发起式联接基金的基金经理。2025年7月起担任浦银安盛北证50成份指数型发起式证券投资基金的基金经理。2025年10月起担任浦银安盛增长动力灵活配置混合型证券投资基金的基金经理。","tickerId":191925241790,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019574","exchange":"fm","cnInfoCode":"j101019574","followedNum":0,"currency":"CNY","workingDate":"2024-03-12T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"ssy","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7191925241790,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_cagr_p_r_fs":0.18284120797303105,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.19376770538243626,"fm_p_r_m1":-0.009391607186152395,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.7156123041207196,"fm_p_r_m3":-0.03865173512496278,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.7626412849494348,"fm_p_r_m6":-0.02857775607236346,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.6920222634508348,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.6826086956521739,"fm_p_r_y1":0.22808393801505145,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.5096473719228211,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.3830155979202773,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.1369150779896014,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.14211438474870017,"fm_p_r_fys":0.005025181529412004},"fmi":{"stockId":7191925241790,"type":"fmi","fm_my":2.3,"fm_a_as":0,"fm_a_mfn":7,"fm_as":1175520916.6470997,"fm_b_as":0,"fm_e_as":471952204.82170004,"fm_h_as":680347231.1964,"fm_i_as":471952204.82170004,"fm_mfn":7,"fm_nb_as":1175520916.6470997,"fm_q_as":0,"fm_r_f_cagr":0.3644,"fm_r_fd":3000000159810,"fm_r_ftp":1.0595,"fm_d":{"3000000012179":"本基金的基金经理","3000000159810":"本基金的基金经理","3000000159376":"本基金的基金经理","3000000024298":"本基金的基金经理","3000000024743":"本基金的基金经理","3000000519170":"本基金的基金经理"},"fm_wy":12}},"topTenManagedFundList":[{"_id":3000000519170,"stockCode":"519170","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-02-25T16:00:00.000Z","setUpScale":3766360000,"market":"a","tickerId":519170,"custody":"交通银行股份有限公司","name":"浦银安盛增长动力灵活配置混合型证券投资基金","shortName":"浦银安盛增长动力混合(519170)","fundSecondLevel":"hybrid","__csrcFundId":3793,"fundStatus":"normal","lastUpdated":"2026-05-01T08:08:12.113Z","masterFundFlag":1,"inceptionDate":"2015-03-11T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛增长动力混合","pinyin":"pyaszzdllhpzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000519170,"type":"f_as","f_tas":566455127.814,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014003,"name":"浦银安盛增长动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014003","tickerId":14003,"shortName":"浦银安盛增长动力混合C","currency":"CNY","__csrcFundId":3793,"lastUpdated":"2025-01-08T23:14:27.508Z","inceptionDate":"2021-11-08T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyaszzdllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014003,"type":"f_as","f_tas":113892103.38239999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000589250,"__csrcFundId":16543,"stockCode":"589250","masterFundShortName":"浦银安盛科创板芯片设计ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589250,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"浦银安盛科创板芯片设计ETF(589250)","lastUpdated":"2026-07-10T17:13:25.238Z","name":"浦银安盛上证科创板芯片设计主题交易型开放式指数证券投资基金","pinyin":"pyasszkcbxpsjztjyxkfszszqtzjj","fundCollectionId":4000050590000,"setUpAssetScale":291114758.57,"setUpDate":"2026-03-17T16:00:00.000Z","setUpShares":291101320,"__indexSourceCsi":1,"inceptionDate":"2026-03-19T16:00:00.000Z","followedNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000950162,"hotMetrics":{"stockId":3000000589250,"type":"f_as","f_tas":113527445.71,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":113527445.71,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000024744,"name":"浦银安盛北证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":"024744","tickerId":24744,"shortName":"浦银安盛北证50成份指数C","currency":"CNY","__csrcFundId":15369,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-10T17:11:20.934Z","inceptionDate":"2025-07-31T16:00:00.000Z","pinyin":"pyasbz50cfzsxfqszqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000899050,"hotMetrics":{"stockId":3000000024744,"type":"f_as","f_tas":98041272.0202,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000159376,"__csrcFundId":14594,"stockCode":"159376","masterFundShortName":"浦银安盛中证A500ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159376,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"浦银安盛中证A500ETF(159376)","lastUpdated":"2026-07-10T17:13:05.858Z","name":"浦银安盛中证A500交易型开放式指数证券投资基金","pinyin":"pyaszza500jyxkfszszqtzjj","fundCollectionId":4000050590000,"setUpAssetScale":1506922317,"setUpDate":"2024-12-29T16:00:00.000Z","setUpShares":1506922317,"inceptionDate":"2024-12-30T16:00:00.000Z","followedNum":2,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000159376,"type":"f_as","f_tas":97310888.56889999,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":97310888.56889999,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000159810,"__csrcFundId":7315,"stockCode":"159810","name":"浦银安盛创业板交易型开放式指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159810,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-10T17:13:33.707Z","status":"normal","exchange":"sz","shortName":"浦银安盛创业板ETF(159810)","followedNum":11,"inceptionDate":"2020-06-11T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundShortName":"浦银安盛创业板ETF","setUpDate":"2020-06-11T16:00:00.000Z","setUpAssetScale":266475458,"setUpShares":266475458,"pinyin":"pyascybjyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000159810,"type":"f_as","f_tas":75054551.6214,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":75054551.6214,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000012180,"name":"浦银安盛创业板交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012180","tickerId":12180,"shortName":"浦银安盛创业板ETF联接C","currency":"CNY","__csrcFundId":10122,"exchange":"jj","lastUpdated":"2026-07-10T17:10:49.062Z","inceptionDate":"2021-12-28T16:00:00.000Z","fundCollectionId":4000050590000,"followedNum":0,"status":"normal","setUpDate":"2021-12-28T16:00:00.000Z","setUpAssetScale":105315172.18,"setUpShares":105315172.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyascybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000012180,"type":"f_as","f_tas":34984607.337,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024743,"__csrcFundId":15369,"stockCode":"024743","masterFundShortName":"浦银安盛北证50成份指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24743,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛北证50成份指数(024743)","lastUpdated":"2026-07-10T17:13:13.442Z","name":"浦银安盛北证50成份指数型发起式证券投资基金","pinyin":"pyasbz50cfzsxfqszqtzjj","fundCollectionId":4000050590000,"__indexSourceEastMoney":1,"setUpAssetScale":57033444.81,"setUpDate":"2025-07-24T16:00:00.000Z","setUpShares":57033444.81,"__indexSourceCsi":1,"inceptionDate":"2025-07-31T16:00:00.000Z","indexFundFlag":1,"indexId":1000000899050,"hotMetrics":{"stockId":3000000024743,"type":"f_as","f_tas":26641898.6983,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012179,"__csrcFundId":10122,"stockCode":"012179","shortName":"浦银安盛创业板ETF联接(012179)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12179,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:33.729Z","status":"normal","exchange":"jj","name":"浦银安盛创业板交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050590000,"followedNum":0,"masterFundShortName":"浦银安盛创业板ETF联接","inceptionDate":"2021-12-28T16:00:00.000Z","setUpDate":"2021-12-28T16:00:00.000Z","setUpAssetScale":110791633.03,"setUpShares":110791633.03,"pinyin":"pyascybjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000012179,"type":"f_as","f_tas":21212536.8625,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024298,"__csrcFundId":15339,"stockCode":"024298","masterFundShortName":"浦银安盛中证A500ETF联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":24298,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"浦银安盛中证A500ETF联接(024298)","lastUpdated":"2026-07-10T17:13:05.643Z","name":"浦银安盛中证A500交易型开放式指数证券投资基金发起式联接基金","pinyin":"pyaszza500jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"setUpAssetScale":19866827.93,"setUpDate":"2025-07-16T16:00:00.000Z","setUpShares":19866827.93,"inceptionDate":"2025-07-17T16:00:00.000Z","__indexSourceCsi":1,"followedNum":0,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000024298,"type":"f_as","f_tas":16565556.214,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.4775901497174186},{"date":"2026-07-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.486524566121699},{"date":"2026-07-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.4654254956389403},{"date":"2026-07-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.4814796795820164},{"stockId":7191925241790,"date":"2026-07-05T16:00:00.000Z","netValue":1.508964293194691},{"stockId":7191925241790,"date":"2026-07-02T16:00:00.000Z","netValue":1.5214338905222096},{"date":"2026-07-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.5032922898691727},{"stockId":7191925241790,"date":"2026-06-30T16:00:00.000Z","netValue":1.5300516474140116},{"stockId":7191925241790,"date":"2026-06-29T16:00:00.000Z","netValue":1.519755279537654},{"date":"2026-06-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.5023522204253328},{"stockId":7191925241790,"date":"2026-06-25T16:00:00.000Z","netValue":1.4983195791226884},{"stockId":7191925241790,"date":"2026-06-24T16:00:00.000Z","netValue":1.5303501531259147},{"stockId":7191925241790,"date":"2026-06-23T16:00:00.000Z","netValue":1.5328817460640591},{"date":"2026-06-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.5444585555755472},{"date":"2026-06-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.547770298527157},{"stockId":7191925241790,"date":"2026-06-17T16:00:00.000Z","netValue":1.5300257591060955},{"date":"2026-06-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.5240123092644406},{"date":"2026-06-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.5272360885205378},{"date":"2026-06-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.5195768285798354},{"date":"2026-06-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.4991787523068154},{"stockId":7191925241790,"date":"2026-06-10T16:00:00.000Z","netValue":1.4915986583964702},{"stockId":7191925241790,"date":"2026-06-09T16:00:00.000Z","netValue":1.5068823855434745},{"stockId":7191925241790,"date":"2026-06-08T16:00:00.000Z","netValue":1.5250414851034737},{"stockId":7191925241790,"date":"2026-06-07T16:00:00.000Z","netValue":1.5043955898571},{"stockId":7191925241790,"date":"2026-06-04T16:00:00.000Z","netValue":1.53913649207525},{"date":"2026-06-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.5333573838667445},{"date":"2026-06-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.5504839150460639},{"stockId":7191925241790,"date":"2026-06-01T16:00:00.000Z","netValue":1.5546788935810274},{"stockId":7191925241790,"date":"2026-05-31T16:00:00.000Z","netValue":1.5660957482653042},{"date":"2026-05-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.5551447764643618},{"stockId":7191925241790,"date":"2026-05-27T16:00:00.000Z","netValue":1.5896794898027486},{"stockId":7191925241790,"date":"2026-05-26T16:00:00.000Z","netValue":1.5777901604937454},{"date":"2026-05-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.6056965862022012},{"stockId":7191925241790,"date":"2026-05-24T16:00:00.000Z","netValue":1.6296068864564375},{"stockId":7191925241790,"date":"2026-05-21T16:00:00.000Z","netValue":1.631951635826825},{"date":"2026-05-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.604362365955947},{"date":"2026-05-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.6503518327950817},{"date":"2026-05-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.6588879863923292},{"date":"2026-05-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.6514565151000236},{"stockId":7191925241790,"date":"2026-05-14T16:00:00.000Z","netValue":1.6518932504369939},{"date":"2026-05-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.66443871726947},{"date":"2026-05-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.6917454206359648},{"stockId":7191925241790,"date":"2026-05-11T16:00:00.000Z","netValue":1.6756776135861569},{"date":"2026-05-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.691202181114995},{"date":"2026-05-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.6714223090067162},{"stockId":7191925241790,"date":"2026-05-06T16:00:00.000Z","netValue":1.6650549378566315},{"date":"2026-05-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.6497816023505536},{"stockId":7191925241790,"date":"2026-04-29T16:00:00.000Z","netValue":1.6240236824009935},{"stockId":7191925241790,"date":"2026-04-28T16:00:00.000Z","netValue":1.6063285836138672},{"date":"2026-04-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.5876400436783498},{"stockId":7191925241790,"date":"2026-04-26T16:00:00.000Z","netValue":1.603842368384265},{"date":"2026-04-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.587273636771435},{"stockId":7191925241790,"date":"2026-04-22T16:00:00.000Z","netValue":1.5831912773270864},{"date":"2026-04-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.6017182738458038},{"stockId":7191925241790,"date":"2026-04-20T16:00:00.000Z","netValue":1.5878569454750724},{"stockId":7191925241790,"date":"2026-04-19T16:00:00.000Z","netValue":1.592899077378016},{"date":"2026-04-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.5813899493941483},{"stockId":7191925241790,"date":"2026-04-15T16:00:00.000Z","netValue":1.57314487000523},{"date":"2026-04-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.5478700969821104},{"date":"2026-04-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.5540906979828837},{"stockId":7191925241790,"date":"2026-04-12T16:00:00.000Z","netValue":1.5393317784632263},{"stockId":7191925241790,"date":"2026-04-09T16:00:00.000Z","netValue":1.536997780829704},{"stockId":7191925241790,"date":"2026-04-08T16:00:00.000Z","netValue":1.5140513087769347},{"date":"2026-04-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.5307090445145917},{"date":"2026-04-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.4713588187808124},{"date":"2026-04-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.4505178414858095},{"date":"2026-04-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.4703900614483965},{"date":"2026-03-31T16:00:00.000Z","stockId":7191925241790,"netValue":1.4938327660486908},{"date":"2026-03-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.4658402311683467},{"stockId":7191925241790,"date":"2026-03-29T16:00:00.000Z","netValue":1.4880132633651468},{"stockId":7191925241790,"date":"2026-03-26T16:00:00.000Z","netValue":1.484855034941695},{"date":"2026-03-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.4714923389221088},{"stockId":7191925241790,"date":"2026-03-24T16:00:00.000Z","netValue":1.4861778745276106},{"stockId":7191925241790,"date":"2026-03-23T16:00:00.000Z","netValue":1.4684318013468804},{"date":"2026-03-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.435709959221501},{"date":"2026-03-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.4911593878964498},{"stockId":7191925241790,"date":"2026-03-18T16:00:00.000Z","netValue":1.513566899083719},{"date":"2026-03-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.5472636196336567},{"stockId":7191925241790,"date":"2026-03-16T16:00:00.000Z","netValue":1.5283534946321942},{"stockId":7191925241790,"date":"2026-03-15T16:00:00.000Z","netValue":1.5558442861472592},{"stockId":7191925241790,"date":"2026-03-12T16:00:00.000Z","netValue":1.5541827989535892},{"stockId":7191925241790,"date":"2026-03-11T16:00:00.000Z","netValue":1.5592206214457498},{"date":"2026-03-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.5723070098879135},{"stockId":7191925241790,"date":"2026-03-09T16:00:00.000Z","netValue":1.572127958682677},{"stockId":7191925241790,"date":"2026-03-08T16:00:00.000Z","netValue":1.541426157624435},{"date":"2026-03-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.5559473530849974},{"date":"2026-03-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.5355466930675934},{"date":"2026-03-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.5192257462987016},{"date":"2026-03-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.5289873090676616},{"stockId":7191925241790,"date":"2026-03-01T16:00:00.000Z","netValue":1.5671227883730112},{"stockId":7191925241790,"date":"2026-02-26T16:00:00.000Z","netValue":1.5978717702953595},{"date":"2026-02-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.5978352365345605},{"date":"2026-02-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.5977894369869474},{"date":"2026-02-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.5909488695368779},{"stockId":7191925241790,"date":"2026-02-12T16:00:00.000Z","netValue":1.574000499360464},{"date":"2026-02-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.578964801470969},{"date":"2026-02-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.5790966939722992},{"date":"2026-02-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.5818962222244786},{"date":"2026-02-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.5846625010954258},{"date":"2026-02-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.5609079874840832},{"stockId":7191925241790,"date":"2026-02-04T16:00:00.000Z","netValue":1.5572784327781777},{"date":"2026-02-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.5693207953730335},{"stockId":7191925241790,"date":"2026-02-02T16:00:00.000Z","netValue":1.5695752015321207},{"date":"2026-02-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.542082244241804},{"date":"2026-01-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.5674894004585842},{"stockId":7191925241790,"date":"2026-01-28T16:00:00.000Z","netValue":1.5577121652336954},{"date":"2026-01-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.5672598839039709},{"date":"2026-01-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.5772829266674673},{"date":"2026-01-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.5775516341459395},{"date":"2026-01-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.5883334360715264},{"stockId":7191925241790,"date":"2026-01-21T16:00:00.000Z","netValue":1.5714498439307916},{"date":"2026-01-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.5618143527349493},{"date":"2026-01-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.5512329586706537},{"date":"2026-01-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.5601227703914642},{"stockId":7191925241790,"date":"2026-01-15T16:00:00.000Z","netValue":1.5479051085948776},{"date":"2026-01-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.547138498192844},{"date":"2026-01-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.5512079283110949},{"stockId":7191925241790,"date":"2026-01-12T16:00:00.000Z","netValue":1.5433272191713994},{"date":"2026-01-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.5534646393634515},{"date":"2026-01-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.5210585911058134},{"date":"2026-01-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.5083977326797022},{"date":"2026-01-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.5008714617855006},{"date":"2026-01-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.502528317281965},{"date":"2026-01-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.4918131270902553},{"date":"2025-12-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.470202117193595},{"date":"2025-12-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.4696431478162058},{"date":"2025-12-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.4733504833217983},{"date":"2025-12-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.4728875744230026},{"date":"2025-12-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.475918664267993},{"date":"2025-12-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.4650445246455193},{"date":"2025-12-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.4544590407894373},{"date":"2025-12-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.457246294097906},{"date":"2025-12-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.4501933199127284},{"date":"2025-12-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.4300534271556486},{"date":"2025-12-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.425161213145878},{"date":"2025-12-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.4109934884274586},{"date":"2025-12-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.426916400011988},{"date":"2025-12-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.4295380276280798},{"date":"2025-12-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.4322215551483226},{"date":"2025-12-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.4469574504601237},{"date":"2025-12-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.4538589708632201},{"date":"2025-12-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.4617711926221333},{"date":"2025-12-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.4470592439977534},{"date":"2025-12-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.4316962764968684},{"date":"2025-12-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.438987730736626},{"date":"2025-12-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.4438118713719583},{"date":"2025-11-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.4491814632881714},{"date":"2025-11-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.4439490262272325},{"date":"2025-11-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.4309633508430104},{"date":"2025-11-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.425020921105196},{"date":"2025-11-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.4260808790844695},{"date":"2025-11-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.4100819869566608},{"date":"2025-11-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.3923283350837463},{"date":"2025-11-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.4490804903589596},{"date":"2025-11-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.4587418534661507},{"date":"2025-11-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.4795592259333719},{"date":"2025-11-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.495390858985444},{"date":"2025-11-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.4927515026473142},{"date":"2025-11-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.4972312359619004},{"date":"2025-11-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.4793037130826512},{"date":"2025-11-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.4795502141115893},{"date":"2025-11-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.4801720317240126},{"date":"2025-11-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.4792873212386803},{"date":"2025-11-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.4801247816825376},{"date":"2025-11-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.4717197859617954},{"date":"2025-11-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.470363056300066},{"date":"2025-11-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.4994324473894438},{"date":"2025-10-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.4934924927101783},{"date":"2025-10-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.4919423448890086},{"date":"2025-10-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.5261135867841067},{"date":"2025-10-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.4939138476914018},{"date":"2025-10-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.492410544214044},{"date":"2025-10-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.4830118577895721},{"date":"2025-10-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.451443085515897},{"date":"2025-10-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.4536100788396535},{"date":"2025-10-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.456778160292319},{"date":"2025-10-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.4250286963854997},{"date":"2025-10-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.4122077638694883},{"date":"2025-10-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.4595724785910746},{"date":"2025-10-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.4599525891262584},{"date":"2025-10-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.4340687336526914},{"date":"2025-10-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.4695432626397589},{"date":"2025-10-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.4808574927814646},{"date":"2025-10-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.5256868024165242},{"date":"2025-09-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.5109340806414358},{"date":"2025-09-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.5085079176124705},{"date":"2025-09-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.4807562274259205},{"date":"2025-09-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.5093017331780127},{"date":"2025-09-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.4981969342264934},{"date":"2025-09-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.4709158810080045},{"date":"2025-09-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.477545382299189},{"date":"2025-09-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.4699774687354874},{"date":"2025-09-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.4733776317597935},{"date":"2025-09-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.4924641925761108},{"date":"2025-09-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.4776538567921707},{"date":"2025-09-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.4721463980831468},{"date":"2025-09-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.4614462532577948},{"date":"2025-09-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.4743044279972657},{"date":"2025-09-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.4293349530092176},{"date":"2025-09-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.4218581379842956},{"date":"2025-09-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.443135950610417},{"date":"2025-09-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.4405177154686848},{"date":"2025-09-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.3811794733435432},{"date":"2025-09-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.4206318448057336},{"date":"2025-09-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.4237069872633217},{"date":"2025-08-31T16:00:00.000Z","stockId":7191925241790,"netValue":1.4453644671371422},{"date":"2025-08-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.4290479935703946},{"date":"2025-08-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.409504895079207},{"date":"2025-08-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.3781319875899087},{"date":"2025-08-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.3961467169107151},{"date":"2025-08-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.4019556689175137},{"date":"2025-08-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.3730924481004352},{"date":"2025-08-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.3423021975869545},{"date":"2025-08-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.3455328473570616},{"date":"2025-08-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.3342400588165422},{"date":"2025-08-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.3353111019814636},{"date":"2025-08-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.3040698226163994},{"date":"2025-08-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.2827208753830879},{"date":"2025-08-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.2921853884023609},{"date":"2025-08-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.2708147497991151},{"date":"2025-08-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.2641834976568522},{"date":"2025-08-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.2504539306581046},{"date":"2025-08-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.2552483751808072},{"date":"2025-08-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.2579440288662336},{"date":"2025-08-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.250360895932548},{"date":"2025-08-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.2439012552831776},{"date":"2025-07-31T16:00:00.000Z","stockId":7191925241790,"netValue":1.2383684630347935},{"date":"2025-07-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.243107821868116},{"date":"2025-07-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.2645333850123537},{"date":"2025-07-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.2726621011491912},{"date":"2025-07-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.2614059848338424},{"date":"2025-07-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.255289818815547},{"date":"2025-07-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.2587669237305692},{"date":"2025-07-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.2459314061391635},{"date":"2025-07-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.246199455409903},{"date":"2025-07-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.2370946879691183},{"date":"2025-07-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.228070911324114},{"date":"2025-07-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.2216652840074722},{"date":"2025-07-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.2073135148984917},{"date":"2025-07-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.2098311476491748},{"date":"2025-07-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.2021983678546864},{"date":"2025-07-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.2031670669886323},{"date":"2025-07-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.1975460873040988},{"date":"2025-07-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.1926621647188054},{"date":"2025-07-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.1941674939406137},{"date":"2025-07-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.1777017455590926},{"date":"2025-07-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.1856179689132775},{"date":"2025-07-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.185520283523282},{"date":"2025-07-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.1741416578592272},{"date":"2025-06-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.1795684287783628},{"date":"2025-06-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.1788540710205653},{"date":"2025-06-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.169062365338259},{"date":"2025-06-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.1695654718730912},{"date":"2025-06-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.1741047482180869},{"date":"2025-06-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1531138861285208},{"date":"2025-06-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.1352723347679696},{"date":"2025-06-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.1308193457811384},{"date":"2025-06-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1337577906706842},{"date":"2025-06-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.1449864861428758},{"date":"2025-06-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.1434444461275872},{"date":"2025-06-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.1455920204745222},{"date":"2025-06-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.1417208712502944},{"date":"2025-06-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.150573044004406},{"date":"2025-06-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.1491386134054247},{"date":"2025-06-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.139537520691425},{"date":"2025-06-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.1477680430903408},{"date":"2025-06-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1413883747071236},{"date":"2025-06-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.1428813564496219},{"date":"2025-06-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.1365414177531354},{"date":"2025-06-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.1293489197954782},{"date":"2025-05-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.1264925167601831},{"date":"2025-05-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.1341545249786515},{"date":"2025-05-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.1238476713138719},{"date":"2025-05-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.125833899399961},{"date":"2025-05-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.1326013866287528},{"date":"2025-05-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.137995749587899},{"date":"2025-05-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.1477768001989561},{"date":"2025-05-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.152751804911364},{"date":"2025-05-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.1464070237804822},{"date":"2025-05-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1391483341948656},{"date":"2025-05-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.1418088864172191},{"date":"2025-05-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.1451285825795432},{"date":"2025-05-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.1591358016564972},{"date":"2025-05-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.14844094801799},{"date":"2025-05-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.148422505523086},{"date":"2025-05-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.130891369711629},{"date":"2025-05-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.1362307862177052},{"date":"2025-05-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.127079074036386},{"date":"2025-05-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1214891088716583},{"date":"2025-04-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.105474751500549},{"date":"2025-04-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.1023925802878556},{"date":"2025-04-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.1028399167795608},{"date":"2025-04-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.1065750415988256},{"date":"2025-04-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1035220520016196},{"date":"2025-04-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.1069964124223084},{"date":"2025-04-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.1028731196696764},{"date":"2025-04-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.1048603952918596},{"date":"2025-04-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.0951114332467478},{"date":"2025-04-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.0940716213127275},{"date":"2025-04-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.0945100681434137},{"date":"2025-04-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.0966477972806277},{"date":"2025-04-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.0979853169018383},{"date":"2025-04-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.0939392907566514},{"date":"2025-04-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.0860700514884944},{"date":"2025-04-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.0685332208526213},{"date":"2025-04-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.056149999864807},{"date":"2025-04-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.0405729568056192},{"date":"2025-04-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.1401861373089777},{"date":"2025-04-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.1519726191079358},{"date":"2025-03-31T16:00:00.000Z","stockId":7191925241790,"netValue":1.1528090815640697},{"date":"2025-03-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.152053829288374},{"date":"2025-03-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.1618013892685202},{"date":"2025-03-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.168583356191676},{"date":"2025-03-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.1654539495915535},{"date":"2025-03-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.1689925723997925},{"date":"2025-03-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.171449442788954},{"date":"2025-03-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.1676860136698346},{"date":"2025-03-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.1881293269035316},{"date":"2025-03-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1987443910266748},{"date":"2025-03-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.2007997423413839},{"date":"2025-03-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.1958023763658676},{"date":"2025-03-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.1986155684517117},{"date":"2025-03-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.1706526100522856},{"date":"2025-03-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.1790885940616702},{"date":"2025-03-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.183727505145138},{"date":"2025-03-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.1803744609020863},{"date":"2025-03-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.1836247206537072},{"date":"2025-03-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1898507002707643},{"date":"2025-03-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.1706047295232245},{"date":"2025-03-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.1669379496257453},{"date":"2025-03-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.1672668352417923},{"date":"2025-02-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.163308755981586},{"date":"2025-02-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.1940056752722463},{"date":"2025-02-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.1953978909051797},{"date":"2025-02-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.184715188848329},{"date":"2025-02-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1977294841167414},{"date":"2025-02-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.2012923675266451},{"date":"2025-02-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.18196225587292},{"date":"2025-02-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1833122593152965},{"date":"2025-02-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.1696598587654021},{"date":"2025-02-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.1849144547490915},{"date":"2025-02-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.1825618254984542},{"date":"2025-02-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.1695600545491673},{"date":"2025-02-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.1755595298641963},{"date":"2025-02-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.1617399112070328},{"date":"2025-02-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.169617909163323},{"date":"2025-02-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.164436413234794},{"date":"2025-02-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1458367559808438},{"date":"2025-02-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.1257946550054916},{"date":"2025-01-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.128151805772894},{"date":"2025-01-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1381970908394052},{"date":"2025-01-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.1268396889623706},{"date":"2025-01-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.1277615052599295},{"date":"2025-01-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.137256694665481},{"date":"2025-01-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.1350045403957456},{"date":"2025-01-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.1276311168070823},{"date":"2025-01-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.1227130314737481},{"date":"2025-01-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.1206501203265429},{"date":"2025-01-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.1296116816848465},{"date":"2025-01-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.0968190463037562},{"date":"2025-01-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.0982202521894748},{"date":"2025-01-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.1120357779471595},{"date":"2025-01-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.1119446853423844},{"date":"2025-01-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.1128265770989598},{"date":"2025-01-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1122027364258018},{"date":"2025-01-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.1122868308213163},{"date":"2025-01-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.114814908738053},{"date":"2024-12-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.1183696743372737},{"date":"2024-12-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.1512690367457357},{"date":"2024-12-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.1508023508105327},{"date":"2024-12-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.153246074334223},{"date":"2024-12-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.1490202342476303},{"date":"2024-12-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1551831296497161},{"date":"2024-12-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.1422159595717094},{"date":"2024-12-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.153434734390937},{"date":"2024-12-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1553727643653309},{"date":"2024-12-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.1496215530778366},{"date":"2024-12-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.1492461975536077},{"date":"2024-12-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.149493591800266},{"date":"2024-12-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.1667820446888642},{"date":"2024-12-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.196460229006034},{"date":"2024-12-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.1809567120468971},{"date":"2024-12-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.1822722464254922},{"date":"2024-12-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.1744192583381676},{"date":"2024-12-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.184152168683109},{"date":"2024-12-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.1608536496355997},{"date":"2024-12-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.1567566445854103},{"date":"2024-12-02T16:00:00.000Z","stockId":7191925241790,"netValue":1.173059629136763},{"date":"2024-12-01T16:00:00.000Z","stockId":7191925241790,"netValue":1.1781894973431806},{"date":"2024-11-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.162249013571092},{"date":"2024-11-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.1344874450901872},{"date":"2024-11-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.1544074415643153},{"date":"2024-11-25T16:00:00.000Z","stockId":7191925241790,"netValue":1.1244398741808261},{"date":"2024-11-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.137304454621629},{"date":"2024-11-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.1375391208038146},{"date":"2024-11-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.1835694403576527},{"date":"2024-11-19T16:00:00.000Z","stockId":7191925241790,"netValue":1.184605048272681},{"date":"2024-11-18T16:00:00.000Z","stockId":7191925241790,"netValue":1.1788264106088768},{"date":"2024-11-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.145371808380868},{"date":"2024-11-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.1719585730656137},{"date":"2024-11-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.2184999321630303},{"date":"2024-11-12T16:00:00.000Z","stockId":7191925241790,"netValue":1.2605070528471094},{"date":"2024-11-11T16:00:00.000Z","stockId":7191925241790,"netValue":1.2470663854058803},{"date":"2024-11-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.2479587820664046},{"date":"2024-11-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.2121004162923965},{"date":"2024-11-06T16:00:00.000Z","stockId":7191925241790,"netValue":1.2270736036057455},{"date":"2024-11-05T16:00:00.000Z","stockId":7191925241790,"netValue":1.1834220943431313},{"date":"2024-11-04T16:00:00.000Z","stockId":7191925241790,"netValue":1.195754198911257},{"date":"2024-11-03T16:00:00.000Z","stockId":7191925241790,"netValue":1.1427747116424436},{"date":"2024-10-31T16:00:00.000Z","stockId":7191925241790,"netValue":1.1109628076632547},{"date":"2024-10-30T16:00:00.000Z","stockId":7191925241790,"netValue":1.1318495845116185},{"date":"2024-10-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.1252678756605712},{"date":"2024-10-28T16:00:00.000Z","stockId":7191925241790,"netValue":1.1384002038275538},{"date":"2024-10-27T16:00:00.000Z","stockId":7191925241790,"netValue":1.164938973491107},{"date":"2024-10-24T16:00:00.000Z","stockId":7191925241790,"netValue":1.1699704959051158},{"date":"2024-10-23T16:00:00.000Z","stockId":7191925241790,"netValue":1.1373916354864038},{"date":"2024-10-22T16:00:00.000Z","stockId":7191925241790,"netValue":1.1528303645828617},{"date":"2024-10-21T16:00:00.000Z","stockId":7191925241790,"netValue":1.1587337734214127},{"date":"2024-10-20T16:00:00.000Z","stockId":7191925241790,"netValue":1.155238993030999},{"date":"2024-10-17T16:00:00.000Z","stockId":7191925241790,"netValue":1.1476416270430232},{"date":"2024-10-16T16:00:00.000Z","stockId":7191925241790,"netValue":1.0662823197066011},{"date":"2024-10-15T16:00:00.000Z","stockId":7191925241790,"netValue":1.069485353970843},{"date":"2024-10-14T16:00:00.000Z","stockId":7191925241790,"netValue":1.0925963926531872},{"date":"2024-10-13T16:00:00.000Z","stockId":7191925241790,"netValue":1.127803709998634},{"date":"2024-10-10T16:00:00.000Z","stockId":7191925241790,"netValue":1.100062258884227},{"date":"2024-10-09T16:00:00.000Z","stockId":7191925241790,"netValue":1.153992097250263},{"date":"2024-10-08T16:00:00.000Z","stockId":7191925241790,"netValue":1.1938809089975517},{"date":"2024-10-07T16:00:00.000Z","stockId":7191925241790,"netValue":1.3265846791922213},{"date":"2024-09-29T16:00:00.000Z","stockId":7191925241790,"netValue":1.1504469791125596},{"date":"2024-09-26T16:00:00.000Z","stockId":7191925241790,"netValue":1.006206468490137},{"date":"2024-09-25T16:00:00.000Z","stockId":7191925241790,"netValue":0.9181391654714672},{"date":"2024-09-24T16:00:00.000Z","stockId":7191925241790,"netValue":0.880768173559092},{"date":"2024-09-23T16:00:00.000Z","stockId":7191925241790,"netValue":0.8674450400050874},{"date":"2024-09-22T16:00:00.000Z","stockId":7191925241790,"netValue":0.8235889478411946},{"date":"2024-09-19T16:00:00.000Z","stockId":7191925241790,"netValue":0.8267235816450363},{"date":"2024-09-18T16:00:00.000Z","stockId":7191925241790,"netValue":0.8318245042217551},{"date":"2024-09-17T16:00:00.000Z","stockId":7191925241790,"netValue":0.8251565393763948},{"date":"2024-09-12T16:00:00.000Z","stockId":7191925241790,"netValue":0.8260681520540771},{"date":"2024-09-11T16:00:00.000Z","stockId":7191925241790,"netValue":0.8345871754093079},{"date":"2024-09-10T16:00:00.000Z","stockId":7191925241790,"netValue":0.8379486279886621},{"date":"2024-09-09T16:00:00.000Z","stockId":7191925241790,"netValue":0.8284333131090521},{"date":"2024-09-08T16:00:00.000Z","stockId":7191925241790,"netValue":0.8280340805206687},{"date":"2024-09-05T16:00:00.000Z","stockId":7191925241790,"netValue":0.8267525868193748},{"date":"2024-09-04T16:00:00.000Z","stockId":7191925241790,"netValue":0.8404259225694475},{"date":"2024-09-03T16:00:00.000Z","stockId":7191925241790,"netValue":0.8353565153096402},{"date":"2024-09-02T16:00:00.000Z","stockId":7191925241790,"netValue":0.8361249829960339},{"date":"2024-09-01T16:00:00.000Z","stockId":7191925241790,"netValue":0.8263003994470907},{"date":"2024-08-29T16:00:00.000Z","stockId":7191925241790,"netValue":0.8483405179821502},{"date":"2024-08-28T16:00:00.000Z","stockId":7191925241790,"netValue":0.8284717635422028},{"date":"2024-08-27T16:00:00.000Z","stockId":7191925241790,"netValue":0.8234344897696548},{"date":"2024-08-26T16:00:00.000Z","stockId":7191925241790,"netValue":0.8230358643310707},{"date":"2024-08-25T16:00:00.000Z","stockId":7191925241790,"netValue":0.8306389078905996},{"date":"2024-08-22T16:00:00.000Z","stockId":7191925241790,"netValue":0.8313773019980153},{"date":"2024-08-21T16:00:00.000Z","stockId":7191925241790,"netValue":0.8312928607565468},{"date":"2024-08-20T16:00:00.000Z","stockId":7191925241790,"netValue":0.8372718259151519},{"date":"2024-08-19T16:00:00.000Z","stockId":7191925241790,"netValue":0.8421111988681511},{"date":"2024-08-18T16:00:00.000Z","stockId":7191925241790,"netValue":0.8530401322590095},{"date":"2024-08-15T16:00:00.000Z","stockId":7191925241790,"netValue":0.8542668301963581},{"date":"2024-08-14T16:00:00.000Z","stockId":7191925241790,"netValue":0.8549196347626877},{"date":"2024-08-13T16:00:00.000Z","stockId":7191925241790,"netValue":0.8505941266394313},{"date":"2024-08-12T16:00:00.000Z","stockId":7191925241790,"netValue":0.8622055731845695},{"date":"2024-08-11T16:00:00.000Z","stockId":7191925241790,"netValue":0.8546660132625925},{"date":"2024-08-08T16:00:00.000Z","stockId":7191925241790,"netValue":0.8563739855246485},{"date":"2024-08-07T16:00:00.000Z","stockId":7191925241790,"netValue":0.8644564178355474},{"date":"2024-08-06T16:00:00.000Z","stockId":7191925241790,"netValue":0.86860942782547},{"date":"2024-08-05T16:00:00.000Z","stockId":7191925241790,"netValue":0.8722821169941926},{"date":"2024-08-04T16:00:00.000Z","stockId":7191925241790,"netValue":0.8617382044877117},{"date":"2024-08-01T16:00:00.000Z","stockId":7191925241790,"netValue":0.8776494181062011},{"date":"2024-07-31T16:00:00.000Z","stockId":7191925241790,"netValue":0.8916368480072637},{"date":"2024-07-30T16:00:00.000Z","stockId":7191925241790,"netValue":0.9027199577596228},{"date":"2024-07-29T16:00:00.000Z","stockId":7191925241790,"netValue":0.8738353635154634},{"date":"2024-07-28T16:00:00.000Z","stockId":7191925241790,"netValue":0.8761666018323073},{"date":"2024-07-25T16:00:00.000Z","stockId":7191925241790,"netValue":0.8882832609899631},{"date":"2024-07-24T16:00:00.000Z","stockId":7191925241790,"netValue":0.8807434816561278},{"date":"2024-07-23T16:00:00.000Z","stockId":7191925241790,"netValue":0.8840213682319482},{"date":"2024-07-22T16:00:00.000Z","stockId":7191925241790,"netValue":0.8944214984898218},{"date":"2024-07-21T16:00:00.000Z","stockId":7191925241790,"netValue":0.920985827902323},{"date":"2024-07-18T16:00:00.000Z","stockId":7191925241790,"netValue":0.9217528804079079},{"date":"2024-07-17T16:00:00.000Z","stockId":7191925241790,"netValue":0.9178584100556725},{"date":"2024-07-16T16:00:00.000Z","stockId":7191925241790,"netValue":0.9070456474871831},{"date":"2024-07-15T16:00:00.000Z","stockId":7191925241790,"netValue":0.9070456474871831},{"date":"2024-07-14T16:00:00.000Z","stockId":7191925241790,"netValue":0.89520965855125}]}