window.pageData = {"startDate":"2024-07-30T10:53:28.010Z","endDate":"2026-07-30T10:53:28.010Z","manager":{"_id":7121726243470,"name":"梁勤之","gender":"m","educationCode":"001002","resume":"梁勤之：男，中国国籍，毕业于香港中文大学金融学专业，研究生、硕士学位，具有基金从业资格。2015年8月至2016年6月任懋業有限公司投资研究部投资分析师；2016年7月至2017年11月任香港大和资本市场有限公司股票研究部研究助理；2017年12月至2020年12月任华商基金管理有限公司研究发展部研究员；2020年12月至2023年9月任中信证券股份有限公司权益投资部研究员。2023年10月加入公司，现任权益投资部基金经理。担任本基金、现任国联价值成长6个月持有期混合型证券投资基金（2024年10月起至今）、国联沪港深大消费主题灵活配置混合型发起式证券投资基金（2024年12月起至今）、国联新机遇灵活配置混合型证券投资基金（2025年8月起至今）、国联竞争优势股票型证券投资基金（2025年9月起至今）、国联中证港股通综合指数增强型证券投资基金（2025年11月起至今）的基金经理。","tickerId":121726243470,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019935","exchange":"fm","cnInfoCode":"j101019935","followedNum":1,"currency":"CNY","workingDate":"2024-10-29T16:00:00.000Z","fundCompanyId":4000050820000,"fundManagerSecondLevel":"company","pinyin":"lqz","fundCompany":{"_id":4000050820000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50820000","tickerId":50820000,"name":"国联基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121726243470,"type":"fmp","fm_p_r_d":"2026-07-28T16:00:00.000Z","fm_cagr_p_r_fs":0.15619476783232034,"fm_cagr_p_r_fs_m":0.05162293546625518,"fm_cagr_p_r_fs_r_c":640,"fm_cagr_p_r_fs_rp":0.13302034428794993,"fm_p_r_m1":0.016977416465828288,"fm_p_r_m1_m":-0.08813927710787367,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.17990275526742303,"fm_p_r_fys_m":0.0015883743646620818,"fm_p_r_fys_r_c":563,"fm_p_r_fys_rp":0.7544483985765125,"fm_p_r_m3":-0.01935550814657072,"fm_p_r_m3_m":-0.0554745835542802,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.25205930807248766,"fm_p_r_m6":-0.11361599038933368,"fm_p_r_m6_m":-0.04754705614434562,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.7795138888888888,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.4722543352601156,"fm_p_r_y1_m":0.12800728794387606,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.7151162790697675,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.14450867052023122,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.19017341040462427,"fm_p_r_y1":0.044757024148966096,"fm_p_r_fys":-0.05328903818473818},"fmi":{"stockId":7121726243470,"type":"fmi","fm_my":1.8,"fm_a_as":51514183.684,"fm_a_mfn":6,"fm_as":521565435.5504,"fm_b_as":0,"fm_e_as":266346715.0694,"fm_h_as":255218720.481,"fm_i_as":214832531.3854,"fm_mfn":6,"fm_nb_as":521565435.5504,"fm_q_as":0,"fm_r_f_cagr":0.362,"fm_r_fd":3000000003145,"fm_r_ftp":0.362,"fm_d":{"3000000005142":"国联价值成长6个月持有期混合型证券投资基金、国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联新机遇灵活配置混合型证券投资基金、国联竞争优势股票型证券投资基金、国联中证港股通综合指数增强型证券投资基金的基金经理。","3000000009347":"国联价值成长6个月持有期混合型证券投资基金、国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联新机遇灵活配置混合型证券投资基金、国联竞争优势股票型证券投资基金、国联中证港股通综合指数增强型证券投资基金的基金经理。","3000000001261":"国联价值成长6个月持有期混合型证券投资基金、国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联新机遇灵活配置混合型证券投资基金、国联竞争优势股票型证券投资基金、国联中证港股通综合指数增强型证券投资基金的基金经理。","3000000003145":"国联价值成长6个月持有期混合型证券投资基金、国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联新机遇灵活配置混合型证券投资基金、国联竞争优势股票型证券投资基金、国联中证港股通综合指数增强型证券投资基金的基金经理。","3000000025426":"国联价值成长6个月持有期混合型证券投资基金、国联沪港深大消费主题灵活配置混合型发起式证券投资基金、国联新机遇灵活配置混合型证券投资基金、国联竞争优势股票型证券投资基金、国联中证港股通综合指数增强型证券投资基金的基金经理。"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000159015,"__csrcFundId":16795,"stockCode":"159015","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159015,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"国联恒生港股通科技ETF(159015)","lastUpdated":"2026-07-24T21:16:53.606Z","name":"国联恒生港股通科技主题交易型开放式指数证券投资基金","pinyin":"glhsggtkjztjyxkfszszqtzjj","fundCollectionId":4000050820000,"setUpAssetScale":255354145.81,"setUpDate":"2026-04-21T16:00:00.000Z","setUpShares":255352934,"inceptionDate":"2026-04-23T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"国联恒生港股通科技ETF","hotMetrics":{"stockId":3000000159015,"type":"f_as","f_tas":105599593.3144,"f_tas_d":"2026-07-28T16:00:00.000Z","fet_as":105599593.3144,"fet_as_d":"2026-07-28T16:00:00.000Z"}},{"_id":3000000005142,"stockCode":"005142","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-22T16:00:00.000Z","setUpScale":298912000,"market":"a","tickerId":5142,"name":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金","shortName":"国联沪港深大消费主题(005142)","fundSecondLevel":"hybrid","__csrcFundId":4838,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.825Z","masterFundFlag":1,"inceptionDate":"2017-11-15T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","pinyin":"glhgsdxfztlhpzhhxfqszqtzjj","masterFundShortName":"国联沪港深大消费主题","hotMetrics":{"stockId":3000000005142,"type":"f_as","f_tas":91520447.3352,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025426,"__csrcFundId":15865,"stockCode":"025426","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25426,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"国联中证港股通综合指数增强(025426)","lastUpdated":"2026-07-24T21:16:53.597Z","name":"国联中证港股通综合指数增强型证券投资基金","pinyin":"glzzggtzhzszqxzqtzjj","fundCollectionId":4000050820000,"setUpAssetScale":203004379.67,"setUpDate":"2025-11-04T16:00:00.000Z","setUpShares":203004379.67,"inceptionDate":"2025-11-06T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"masterFundShortName":"国联中证港股通综合指数增强","hotMetrics":{"stockId":3000000025426,"type":"f_as","f_tas":85381990.9516,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009347,"__csrcFundId":7890,"stockCode":"009347","name":"国联价值成长6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9347,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.847Z","status":"normal","exchange":"jj","shortName":"国联价值成长6个月持有混合(009347)","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050820000,"currency":"CNY","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":1750717087.04,"setUpShares":1750717087.04,"pinyin":"gljzcz6gycyqhhxzqtzjj","masterFundShortName":"国联价值成长6个月持有混合","hotMetrics":{"stockId":3000000009347,"type":"f_as","f_tas":75682154.9169,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003145,"stockCode":"003145","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-08-07T16:00:00.000Z","setUpScale":272358000,"market":"a","tickerId":3145,"name":"国联竞争优势股票型证券投资基金","shortName":"国联竞争优势(003145)","fundSecondLevel":"company","__csrcFundId":731,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:53.565Z","masterFundFlag":1,"inceptionDate":"2016-09-06T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","pinyin":"gljzysgpxzqtzjj","masterFundShortName":"国联竞争优势","hotMetrics":{"stockId":3000000003145,"type":"f_as","f_tas":51514183.684,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005143,"stockCode":"005143","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-10-22T16:00:00.000Z","setUpScale":298912000,"market":"a","tickerId":5143,"name":"国联沪港深大消费主题灵活配置混合型发起式证券投资基金","shortName":"国联沪港深大消费主题C","fundSecondLevel":"hybrid","__csrcFundId":4838,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.221Z","inceptionDate":"2017-11-15T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glhgsdxfztlhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000005143,"type":"f_as","f_tas":51106209.625,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025427,"name":"国联中证港股通综合指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025427","tickerId":25427,"shortName":"国联中证港股通综合指数增强C","currency":"CNY","__csrcFundId":15865,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-17T08:10:44.651Z","inceptionDate":"2025-11-06T16:00:00.000Z","pinyin":"glzzggtzhzszqxzqtzjj","fundCollectionId":4000050820000,"hotMetrics":{"stockId":3000000025427,"type":"f_as","f_tas":26344711.6674,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001261,"stockCode":"001261","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":3153660000,"market":"a","tickerId":1261,"name":"国联新机遇灵活配置混合型证券投资基金","shortName":"国联新机遇混合(001261)","fundSecondLevel":"hybrid","__csrcFundId":3891,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.781Z","masterFundFlag":1,"inceptionDate":"2015-05-03T16:00:00.000Z","fundCollectionId":4000050820000,"currency":"CNY","pinyin":"glxjylhpzhhxzqtzjj","masterFundShortName":"国联新机遇混合","hotMetrics":{"stockId":3000000001261,"type":"f_as","f_tas":26154925.184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009348,"name":"国联价值成长6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009348","tickerId":9348,"shortName":"国联价值成长6个月持有混合C","__csrcFundId":7890,"lastUpdated":"2025-01-08T23:14:19.702Z","exchange":"jj","inceptionDate":"2020-08-04T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050820000,"currency":"CNY","status":"normal","setUpDate":"2020-08-04T16:00:00.000Z","setUpAssetScale":160528029.1,"setUpShares":160528029.1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gljzcz6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000009348,"type":"f_as","f_tas":9476304.899899999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021943,"name":"国联新机遇灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021943","tickerId":21943,"shortName":"国联新机遇混合C","currency":"CNY","__csrcFundId":3891,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.679Z","inceptionDate":"2024-09-04T16:00:00.000Z","pinyin":"glxjylhpzhhxzqtzjj","fundCollectionId":4000050820000,"hotMetrics":{"stockId":3000000021943,"type":"f_as","f_tas":1278678.52,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.09599059558107959,"threeYears":0.13949818921342239,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49140,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"date":"2026-07-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.2886327465886385},{"stockId":7121726243470,"date":"2026-07-27T16:00:00.000Z","netValue":1.2601401787033673},{"stockId":7121726243470,"date":"2026-07-26T16:00:00.000Z","netValue":1.2602297238306894},{"stockId":7121726243470,"date":"2026-07-23T16:00:00.000Z","netValue":1.2466250633182405},{"date":"2026-07-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.267331833271308},{"stockId":7121726243470,"date":"2026-07-21T16:00:00.000Z","netValue":1.2571573873658466},{"date":"2026-07-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.2735249124998358},{"date":"2026-07-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.26194653081847},{"date":"2026-07-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.2388212510410384},{"date":"2026-07-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.282481607353973},{"stockId":7121726243470,"date":"2026-07-14T16:00:00.000Z","netValue":1.272488767019844},{"stockId":7121726243470,"date":"2026-07-13T16:00:00.000Z","netValue":1.2611272773095732},{"date":"2026-07-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.2579789068003457},{"stockId":7121726243470,"date":"2026-07-09T16:00:00.000Z","netValue":1.2792279128427386},{"stockId":7121726243470,"date":"2026-07-08T16:00:00.000Z","netValue":1.2851658839059574},{"stockId":7121726243470,"date":"2026-07-07T16:00:00.000Z","netValue":1.2722887395287148},{"stockId":7121726243470,"date":"2026-07-06T16:00:00.000Z","netValue":1.2441066369935396},{"date":"2026-07-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.2598981268918417},{"stockId":7121726243470,"date":"2026-07-02T16:00:00.000Z","netValue":1.2475384593593086},{"date":"2026-07-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.2405299586490768},{"date":"2026-06-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.2604593192186162},{"stockId":7121726243470,"date":"2026-06-29T16:00:00.000Z","netValue":1.2671203172503664},{"stockId":7121726243470,"date":"2026-06-28T16:00:00.000Z","netValue":1.2539978334504673},{"stockId":7121726243470,"date":"2026-06-25T16:00:00.000Z","netValue":1.2323323313933592},{"stockId":7121726243470,"date":"2026-06-24T16:00:00.000Z","netValue":1.2656439454479809},{"date":"2026-06-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.270927775698521},{"stockId":7121726243470,"date":"2026-06-22T16:00:00.000Z","netValue":1.2509644584737163},{"date":"2026-06-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.280080248735451},{"stockId":7121726243470,"date":"2026-06-17T16:00:00.000Z","netValue":1.2773229699786925},{"stockId":7121726243470,"date":"2026-06-16T16:00:00.000Z","netValue":1.2901493291286297},{"stockId":7121726243470,"date":"2026-06-15T16:00:00.000Z","netValue":1.2784998119320425},{"stockId":7121726243470,"date":"2026-06-14T16:00:00.000Z","netValue":1.3016633995104705},{"date":"2026-06-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.271964218208334},{"date":"2026-06-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.264171193680816},{"date":"2026-06-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.2715572694047206},{"date":"2026-06-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.2849779730158204},{"date":"2026-06-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.2680220786076193},{"stockId":7121726243470,"date":"2026-06-04T16:00:00.000Z","netValue":1.291086127452448},{"date":"2026-06-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.316340209805137},{"date":"2026-06-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.331867262274775},{"stockId":7121726243470,"date":"2026-06-01T16:00:00.000Z","netValue":1.3444280890241516},{"date":"2026-05-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.3172570157898458},{"stockId":7121726243470,"date":"2026-05-28T16:00:00.000Z","netValue":1.3101115649906636},{"date":"2026-05-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.3132775005479793},{"stockId":7121726243470,"date":"2026-05-26T16:00:00.000Z","netValue":1.3127938759242415},{"stockId":7121726243470,"date":"2026-05-25T16:00:00.000Z","netValue":1.3206061094414732},{"date":"2026-05-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.3104673941621874},{"date":"2026-05-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.308610199274178},{"stockId":7121726243470,"date":"2026-05-20T16:00:00.000Z","netValue":1.2894718180918139},{"stockId":7121726243470,"date":"2026-05-19T16:00:00.000Z","netValue":1.3141070892703723},{"stockId":7121726243470,"date":"2026-05-18T16:00:00.000Z","netValue":1.309452764545794},{"date":"2026-05-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.3073162412518944},{"stockId":7121726243470,"date":"2026-05-14T16:00:00.000Z","netValue":1.3258966332864714},{"date":"2026-05-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.3535346874795857},{"date":"2026-05-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.3670031034051249},{"date":"2026-05-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.358807273630613},{"date":"2026-05-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.3709411910282134},{"stockId":7121726243470,"date":"2026-05-07T16:00:00.000Z","netValue":1.360827274082176},{"date":"2026-05-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.3651810023452702},{"date":"2026-05-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.3437848172925577},{"date":"2026-04-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.3140671846869887},{"date":"2026-04-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.3177118921466004},{"date":"2026-04-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.3008071935847845},{"date":"2026-04-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.313505538969628},{"date":"2026-04-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.311588972514183},{"stockId":7121726243470,"date":"2026-04-22T16:00:00.000Z","netValue":1.2987943212524817},{"date":"2026-04-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.3133812775754528},{"date":"2026-04-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.3184564574739257},{"stockId":7121726243470,"date":"2026-04-19T16:00:00.000Z","netValue":1.3169001546825798},{"stockId":7121726243470,"date":"2026-04-16T16:00:00.000Z","netValue":1.3123266737558505},{"date":"2026-04-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.3191855273894706},{"date":"2026-04-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.293320089925406},{"date":"2026-04-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.288199613909417},{"date":"2026-04-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.2731740740835282},{"date":"2026-04-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.2790898044602472},{"stockId":7121726243470,"date":"2026-04-08T16:00:00.000Z","netValue":1.2726927298061466},{"stockId":7121726243470,"date":"2026-04-07T16:00:00.000Z","netValue":1.2811023734903557},{"stockId":7121726243470,"date":"2026-04-06T16:00:00.000Z","netValue":1.2336605977713009},{"date":"2026-04-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.2342317086254735},{"stockId":7121726243470,"date":"2026-04-01T16:00:00.000Z","netValue":1.2360702681103446},{"date":"2026-03-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.2531775892372523},{"date":"2026-03-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.2265863615863566},{"stockId":7121726243470,"date":"2026-03-29T16:00:00.000Z","netValue":1.2350231842773995},{"stockId":7121726243470,"date":"2026-03-26T16:00:00.000Z","netValue":1.2470895798499175},{"date":"2026-03-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.243351858720123},{"stockId":7121726243470,"date":"2026-03-24T16:00:00.000Z","netValue":1.2701056354202882},{"stockId":7121726243470,"date":"2026-03-23T16:00:00.000Z","netValue":1.2539741122855033},{"stockId":7121726243470,"date":"2026-03-22T16:00:00.000Z","netValue":1.225692074835167},{"date":"2026-03-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.2667186127239913},{"stockId":7121726243470,"date":"2026-03-18T16:00:00.000Z","netValue":1.2854031176290113},{"date":"2026-03-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.3230252526545794},{"date":"2026-03-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.3146634495822447},{"stockId":7121726243470,"date":"2026-03-15T16:00:00.000Z","netValue":1.3248801574006976},{"stockId":7121726243470,"date":"2026-03-12T16:00:00.000Z","netValue":1.3140309229817013},{"date":"2026-03-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.3293958428202277},{"date":"2026-03-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.3390778591955248},{"date":"2026-03-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.3403031232900158},{"stockId":7121726243470,"date":"2026-03-08T16:00:00.000Z","netValue":1.3121497476136763},{"date":"2026-03-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.3244839323921815},{"stockId":7121726243470,"date":"2026-03-04T16:00:00.000Z","netValue":1.3102987314840182},{"date":"2026-03-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.309524399797305},{"stockId":7121726243470,"date":"2026-03-02T16:00:00.000Z","netValue":1.323707300601969},{"stockId":7121726243470,"date":"2026-03-01T16:00:00.000Z","netValue":1.3571503285284996},{"date":"2026-02-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.3837368523603675},{"stockId":7121726243470,"date":"2026-02-25T16:00:00.000Z","netValue":1.3794231057348065},{"stockId":7121726243470,"date":"2026-02-24T16:00:00.000Z","netValue":1.3997476123269423},{"stockId":7121726243470,"date":"2026-02-23T16:00:00.000Z","netValue":1.3936003777473707},{"date":"2026-02-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.4036021818707485},{"date":"2026-02-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.4203363527612853},{"date":"2026-02-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.424477367748414},{"date":"2026-02-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.4228001866713882},{"stockId":7121726243470,"date":"2026-02-08T16:00:00.000Z","netValue":1.4189768656091835},{"date":"2026-02-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.3962540006924646},{"stockId":7121726243470,"date":"2026-02-04T16:00:00.000Z","netValue":1.4093363319259826},{"stockId":7121726243470,"date":"2026-02-03T16:00:00.000Z","netValue":1.4135598328621313},{"date":"2026-02-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.4229390050618258},{"date":"2026-02-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.4153439689283103},{"stockId":7121726243470,"date":"2026-01-29T16:00:00.000Z","netValue":1.4538086569890347},{"date":"2026-01-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.475935927322252},{"stockId":7121726243470,"date":"2026-01-27T16:00:00.000Z","netValue":1.476801089646287},{"date":"2026-01-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.4569238975164422},{"stockId":7121726243470,"date":"2026-01-25T16:00:00.000Z","netValue":1.4408708231786662},{"stockId":7121726243470,"date":"2026-01-22T16:00:00.000Z","netValue":1.4512619354536502},{"date":"2026-01-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.4423217084760784},{"stockId":7121726243470,"date":"2026-01-20T16:00:00.000Z","netValue":1.4415542831742285},{"date":"2026-01-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.4276969084878923},{"date":"2026-01-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.435031265346209},{"stockId":7121726243470,"date":"2026-01-15T16:00:00.000Z","netValue":1.4508575285834364},{"date":"2026-01-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.4487959872780614},{"stockId":7121726243470,"date":"2026-01-13T16:00:00.000Z","netValue":1.452811622911688},{"stockId":7121726243470,"date":"2026-01-12T16:00:00.000Z","netValue":1.441559405292681},{"date":"2026-01-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.437999842330197},{"date":"2026-01-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.4120625581597361},{"date":"2026-01-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.3986237893845959},{"date":"2026-01-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.4075254894928046},{"date":"2026-01-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.4149894815863608},{"date":"2026-01-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.4002541673089073},{"date":"2025-12-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.3611680846261272},{"date":"2025-12-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.3663378226345737},{"date":"2025-12-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.3620298907349895},{"date":"2025-12-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.3697011488219897},{"date":"2025-12-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.3641647170359328},{"date":"2025-12-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.3653098183308268},{"date":"2025-12-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.3626265304735568},{"date":"2025-12-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.3633549352931742},{"date":"2025-12-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.3541257352085285},{"date":"2025-12-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.3516634766917008},{"date":"2025-12-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.358453680048434},{"date":"2025-12-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.3445076709424915},{"date":"2025-12-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.3569974206513726},{"date":"2025-12-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.3659197302975128},{"date":"2025-12-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.3529636046874052},{"date":"2025-12-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.3639121007090174},{"date":"2025-12-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.3598093716394144},{"date":"2025-12-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.3682014236271047},{"date":"2025-12-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.3682233396111643},{"date":"2025-12-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.3641523063309597},{"date":"2025-12-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.361254517706348},{"date":"2025-12-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.363901274577225},{"date":"2025-11-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.3666618903006864},{"date":"2025-11-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.359785128535863},{"date":"2025-11-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.3531835930889597},{"date":"2025-11-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.3527062063453943},{"date":"2025-11-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.3518320456862452},{"date":"2025-11-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.3457798565980656},{"date":"2025-11-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.3314924916650057},{"date":"2025-11-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.3576674071121313},{"date":"2025-11-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.3632595626825483},{"date":"2025-11-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.3672897562060478},{"date":"2025-11-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.3785691328989407},{"date":"2025-11-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.3833419028880678},{"date":"2025-11-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.402076825274234},{"date":"2025-11-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.39051280714372},{"date":"2025-11-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.3851143245595954},{"date":"2025-11-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.38874742787878},{"date":"2025-11-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.377769668931997},{"date":"2025-11-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.3950068436541132},{"date":"2025-11-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.378098216327073},{"date":"2025-11-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.3758612886140011},{"date":"2025-11-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.3957049916908906},{"date":"2025-10-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.395396366135306},{"date":"2025-10-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.411690511070537},{"date":"2025-10-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.42631569804373},{"date":"2025-10-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.4217689962478766},{"date":"2025-10-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.4335884897253366},{"date":"2025-10-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.4095722687113492},{"date":"2025-10-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.3882335751369648},{"date":"2025-10-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.3840855368223592},{"date":"2025-10-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.393983782429057},{"date":"2025-10-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.3811659711402562},{"date":"2025-10-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.3587059137719593},{"date":"2025-10-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.3933270578491976},{"date":"2025-10-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.4125537682688036},{"date":"2025-10-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.3841141104558903},{"date":"2025-10-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.4206683728198772},{"date":"2025-10-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.43013036508268},{"date":"2025-10-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.464107452933101},{"date":"2025-09-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.4591463334508732},{"date":"2025-09-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.4437602748149527},{"date":"2025-09-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.4229225065366644},{"date":"2025-09-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.4483720663497506},{"date":"2025-09-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.447155832652224},{"date":"2025-09-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.4241013790828592},{"date":"2025-09-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.4305426110683952},{"date":"2025-09-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.4255753118450636},{"date":"2025-09-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.4248843281715202},{"date":"2025-09-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.435383011602341},{"date":"2025-09-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.414173462069783},{"date":"2025-09-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.4063677131900865},{"date":"2025-09-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.404583988563441},{"date":"2025-09-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.3956486995275619},{"date":"2025-09-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.377025283240295},{"date":"2025-09-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.3722711927262459},{"date":"2025-09-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.3746368684670658},{"date":"2025-09-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.3764633922131446},{"date":"2025-09-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.3469672610531491},{"date":"2025-09-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.3632999958355996},{"date":"2025-09-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.3624375545562089},{"date":"2025-08-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.3798021927371567},{"date":"2025-08-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.3565174608195312},{"date":"2025-08-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.3580512350781837},{"date":"2025-08-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.3616527974052788},{"date":"2025-08-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.3779198361333993},{"date":"2025-08-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.3611083107201258},{"date":"2025-08-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.3396053721788856},{"date":"2025-08-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.3087429244460334},{"date":"2025-08-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.3130219054277488},{"date":"2025-08-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.303483314657164},{"date":"2025-08-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.302097215053329},{"date":"2025-08-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.292768150146779},{"date":"2025-08-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.2795865973830187},{"date":"2025-08-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.2808119299151226},{"date":"2025-08-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.2580863260697654},{"date":"2025-08-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.2474818239990313},{"date":"2025-08-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.2492024571656908},{"date":"2025-08-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.2504854134683463},{"date":"2025-08-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.2462477161301622},{"date":"2025-08-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.2391296353049415},{"date":"2025-08-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.2277948416185618},{"date":"2025-07-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.2130936353871113},{"date":"2025-07-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.2280353053145436},{"date":"2025-07-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.2334281721037748},{"date":"2025-07-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.2506309648107217},{"date":"2025-07-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.2420865520192126},{"date":"2025-07-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.2431393760840141},{"date":"2025-07-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.2487387089047555},{"date":"2025-07-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.2384689992078646},{"date":"2025-07-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.2338353029656488},{"date":"2025-07-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.2288792499018104},{"date":"2025-07-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.2185711448701018},{"date":"2025-07-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.2113615818829773},{"date":"2025-07-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.2015214678846597},{"date":"2025-07-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.2030418821129227},{"date":"2025-07-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.1844101229473236},{"date":"2025-07-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.1724984675191115},{"date":"2025-07-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.1732592317470558},{"date":"2025-07-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.168616514831792},{"date":"2025-07-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.1768559967948464},{"date":"2025-07-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.1626096013448326},{"date":"2025-07-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.1589851167636331},{"date":"2025-07-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.1598902623725884},{"date":"2025-07-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.1543413351288045},{"date":"2025-06-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.1617223388105054},{"date":"2025-06-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.162260702481218},{"date":"2025-06-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.1569355167903053},{"date":"2025-06-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.1528451327361733},{"date":"2025-06-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.1575752922683362},{"date":"2025-06-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.147700773097941},{"date":"2025-06-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.1261974782962365},{"date":"2025-06-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.120520544577065},{"date":"2025-06-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.1204751811311349},{"date":"2025-06-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.1396308956244028},{"date":"2025-06-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.142505494931203},{"date":"2025-06-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.147322646487349},{"date":"2025-06-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.1410682356948465},{"date":"2025-06-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.153662554291024},{"date":"2025-06-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.1525830722234327},{"date":"2025-06-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.147224955943516},{"date":"2025-06-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.148002569135013},{"date":"2025-06-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.1303578649980188},{"date":"2025-06-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.1371486519690341},{"date":"2025-06-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.127919557797723},{"date":"2025-06-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.1193018378260648},{"date":"2025-05-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.1151491281584511},{"date":"2025-05-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.1333357771609252},{"date":"2025-05-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.11751185041974},{"date":"2025-05-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.1175973746396946},{"date":"2025-05-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.1159947028800932},{"date":"2025-05-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.1232284708550073},{"date":"2025-05-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.1258924342613514},{"date":"2025-05-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.1366485208147794},{"date":"2025-05-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.1251194768448087},{"date":"2025-05-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.1151484868230224},{"date":"2025-05-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.1192012116741745},{"date":"2025-05-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.113921389429192},{"date":"2025-05-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.1235768228216698},{"date":"2025-05-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.115899279400108},{"date":"2025-05-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.1301103235241614},{"date":"2025-05-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.1040265392384292},{"date":"2025-05-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.1076669922410802},{"date":"2025-05-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.1056687712497968},{"date":"2025-05-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.109004767927686},{"date":"2025-04-29T16:00:00.000Z","stockId":7121726243470,"netValue":1.0869438666194797},{"date":"2025-04-28T16:00:00.000Z","stockId":7121726243470,"netValue":1.0750369676155003},{"date":"2025-04-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.0751772396703143},{"date":"2025-04-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.0767740946313615},{"date":"2025-04-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.0773917324787157},{"date":"2025-04-22T16:00:00.000Z","stockId":7121726243470,"netValue":1.0806549309696154},{"date":"2025-04-21T16:00:00.000Z","stockId":7121726243470,"netValue":1.0595666899513616},{"date":"2025-04-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.0518235601063712},{"date":"2025-04-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.0452618117986108},{"date":"2025-04-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.0429179663580508},{"date":"2025-04-15T16:00:00.000Z","stockId":7121726243470,"netValue":1.0366871610002535},{"date":"2025-04-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.0542902229548035},{"date":"2025-04-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.0551600172377986},{"date":"2025-04-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.0423235407215594},{"date":"2025-04-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.0285963268848788},{"date":"2025-04-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.001131144481439},{"date":"2025-04-07T16:00:00.000Z","stockId":7121726243470,"netValue":0.9854216803925},{"date":"2025-04-06T16:00:00.000Z","stockId":7121726243470,"netValue":0.9729954071449739},{"date":"2025-04-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.095235865781757},{"date":"2025-04-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.121376930173784},{"date":"2025-03-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.119416659996224},{"date":"2025-03-30T16:00:00.000Z","stockId":7121726243470,"netValue":1.1149823642993164},{"date":"2025-03-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.1268299164805147},{"date":"2025-03-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.1291916107960722},{"date":"2025-03-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.1283910612180836},{"date":"2025-03-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.123474321286954},{"date":"2025-03-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.1384054656804694},{"date":"2025-03-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.1290508944299282},{"date":"2025-03-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.1480609529368477},{"date":"2025-03-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.1569606115316144},{"date":"2025-03-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.1627733625792283},{"date":"2025-03-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.1434357664042132},{"date":"2025-03-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.1390000195441725},{"date":"2025-03-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.119283924791276},{"date":"2025-03-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.1292569834801498},{"date":"2025-03-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.134157609231565},{"date":"2025-03-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.1328785257601333},{"date":"2025-03-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.1368368762662606},{"date":"2025-03-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.1389837461714616},{"date":"2025-03-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.120797575811218},{"date":"2025-03-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.1070552255215045},{"date":"2025-03-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.1047938788584701},{"date":"2025-02-27T16:00:00.000Z","stockId":7121726243470,"netValue":1.096357014695707},{"date":"2025-02-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.1304023546867419},{"date":"2025-02-25T16:00:00.000Z","stockId":7121726243470,"netValue":1.1316881213002021},{"date":"2025-02-24T16:00:00.000Z","stockId":7121726243470,"netValue":1.1120944831796924},{"date":"2025-02-23T16:00:00.000Z","stockId":7121726243470,"netValue":1.1198101055463106},{"date":"2025-02-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.1266291217905016},{"date":"2025-02-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.09664850699953},{"date":"2025-02-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.0993723344709647},{"date":"2025-02-17T16:00:00.000Z","stockId":7121726243470,"netValue":1.0870390240073506},{"date":"2025-02-16T16:00:00.000Z","stockId":7121726243470,"netValue":1.0822844150313196},{"date":"2025-02-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.0836158507676406},{"date":"2025-02-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.0569820945234527},{"date":"2025-02-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.066690536386336},{"date":"2025-02-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.048228987901983},{"date":"2025-02-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.0511052016672269},{"date":"2025-02-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.0393275658071224},{"date":"2025-02-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.0223603518615456},{"date":"2025-02-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.0070661761252084},{"date":"2025-01-26T16:00:00.000Z","stockId":7121726243470,"netValue":0.9984373433708058},{"date":"2025-01-23T16:00:00.000Z","stockId":7121726243470,"netValue":0.9974352372537519},{"date":"2025-01-22T16:00:00.000Z","stockId":7121726243470,"netValue":0.9798091457990914},{"date":"2025-01-21T16:00:00.000Z","stockId":7121726243470,"netValue":0.9869508187835748},{"date":"2025-01-20T16:00:00.000Z","stockId":7121726243470,"netValue":0.9993537789465246},{"date":"2025-01-19T16:00:00.000Z","stockId":7121726243470,"netValue":0.9958592653650713},{"date":"2025-01-16T16:00:00.000Z","stockId":7121726243470,"netValue":0.9828937772124682},{"date":"2025-01-15T16:00:00.000Z","stockId":7121726243470,"netValue":0.9734862548218294},{"date":"2025-01-14T16:00:00.000Z","stockId":7121726243470,"netValue":0.9686316661154125},{"date":"2025-01-13T16:00:00.000Z","stockId":7121726243470,"netValue":0.9724576754418692},{"date":"2025-01-12T16:00:00.000Z","stockId":7121726243470,"netValue":0.9445154785435027},{"date":"2025-01-09T16:00:00.000Z","stockId":7121726243470,"netValue":0.9527375328668463},{"date":"2025-01-08T16:00:00.000Z","stockId":7121726243470,"netValue":0.9659714461062462},{"date":"2025-01-07T16:00:00.000Z","stockId":7121726243470,"netValue":0.968836419737375},{"date":"2025-01-06T16:00:00.000Z","stockId":7121726243470,"netValue":0.972867219366223},{"date":"2025-01-05T16:00:00.000Z","stockId":7121726243470,"netValue":0.9704387958062957},{"date":"2025-01-02T16:00:00.000Z","stockId":7121726243470,"netValue":0.9725543509596266},{"date":"2025-01-01T16:00:00.000Z","stockId":7121726243470,"netValue":0.977200275983874},{"date":"2024-12-30T16:00:00.000Z","stockId":7121726243470,"netValue":0.9979034467325731},{"date":"2024-12-29T16:00:00.000Z","stockId":7121726243470,"netValue":0.9980640271472969},{"date":"2024-12-26T16:00:00.000Z","stockId":7121726243470,"netValue":0.9940707153155518},{"date":"2024-12-25T16:00:00.000Z","stockId":7121726243470,"netValue":0.9923255292899362},{"date":"2024-12-24T16:00:00.000Z","stockId":7121726243470,"netValue":0.9912014663868713},{"date":"2024-12-23T16:00:00.000Z","stockId":7121726243470,"netValue":0.9974641025610892},{"date":"2024-12-22T16:00:00.000Z","stockId":7121726243470,"netValue":0.9833966216744474},{"date":"2024-12-19T16:00:00.000Z","stockId":7121726243470,"netValue":0.9885139964092573},{"date":"2024-12-18T16:00:00.000Z","stockId":7121726243470,"netValue":0.9953977557060261},{"date":"2024-12-17T16:00:00.000Z","stockId":7121726243470,"netValue":0.9941131123882381},{"date":"2024-12-16T16:00:00.000Z","stockId":7121726243470,"netValue":0.9897986397270455},{"date":"2024-12-15T16:00:00.000Z","stockId":7121726243470,"netValue":0.9928284690704497},{"date":"2024-12-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.0026026758322422},{"date":"2024-12-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.015246131522715},{"date":"2024-12-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.0093046561779444},{"date":"2024-12-09T16:00:00.000Z","stockId":7121726243470,"netValue":1.0051719624678186},{"date":"2024-12-08T16:00:00.000Z","stockId":7121726243470,"netValue":1.007077728908158},{"date":"2024-12-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.0051719624678186},{"date":"2024-12-04T16:00:00.000Z","stockId":7121726243470,"netValue":0.9967247960965007},{"date":"2024-12-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.0019815527096911},{"date":"2024-12-02T16:00:00.000Z","stockId":7121726243470,"netValue":1.0093470532506303},{"date":"2024-12-01T16:00:00.000Z","stockId":7121726243470,"netValue":1.0082229903475657},{"date":"2024-11-28T16:00:00.000Z","stockId":7121726243470,"netValue":0.9986305625368398},{"date":"2024-11-27T16:00:00.000Z","stockId":7121726243470,"netValue":0.9917892003127567},{"date":"2024-11-26T16:00:00.000Z","stockId":7121726243470,"netValue":1.0020027512460339},{"date":"2024-11-25T16:00:00.000Z","stockId":7121726243470,"netValue":0.9858477249679861},{"date":"2024-11-24T16:00:00.000Z","stockId":7121726243470,"netValue":0.9919497807274805},{"date":"2024-11-21T16:00:00.000Z","stockId":7121726243470,"netValue":0.9895622730429704},{"date":"2024-11-20T16:00:00.000Z","stockId":7121726243470,"netValue":1.0135433425697846},{"date":"2024-11-19T16:00:00.000Z","stockId":7121726243470,"netValue":1.0104923146900378},{"date":"2024-11-18T16:00:00.000Z","stockId":7121726243470,"netValue":1.007623065761357},{"date":"2024-11-17T16:00:00.000Z","stockId":7121726243470,"netValue":0.9938767457041626},{"date":"2024-11-14T16:00:00.000Z","stockId":7121726243470,"netValue":1.001884567903996},{"date":"2024-11-13T16:00:00.000Z","stockId":7121726243470,"netValue":1.0199665591587264},{"date":"2024-11-12T16:00:00.000Z","stockId":7121726243470,"netValue":1.0404148595616232},{"date":"2024-11-11T16:00:00.000Z","stockId":7121726243470,"netValue":1.0359398064857073},{"date":"2024-11-10T16:00:00.000Z","stockId":7121726243470,"netValue":1.0405754399763467},{"date":"2024-11-07T16:00:00.000Z","stockId":7121726243470,"netValue":1.0338734596306445},{"date":"2024-11-06T16:00:00.000Z","stockId":7121726243470,"netValue":1.0369244875103916},{"date":"2024-11-05T16:00:00.000Z","stockId":7121726243470,"netValue":1.0297407659205189},{"date":"2024-11-04T16:00:00.000Z","stockId":7121726243470,"netValue":1.0274926401143893},{"date":"2024-11-03T16:00:00.000Z","stockId":7121726243470,"netValue":1.015673285033877},{"date":"2024-10-31T16:00:00.000Z","stockId":7121726243470,"netValue":1.0001605804147236},{"date":"2024-10-30T16:00:00.000Z","stockId":7121726243470,"netValue":1},{"date":"2024-10-29T16:00:00.000Z","stockId":7121726243470,"netValue":1}]}