window.pageData = {"startDate":"2024-07-26T06:54:47.024Z","endDate":"2026-07-26T06:54:47.024Z","manager":{"_id":7082517252140,"name":"胡亦清","gender":"m","educationCode":"001002","resume":"胡亦清，硕士毕业于美国东北大学应用数学专业。2014年6月加入华泰柏瑞基金管理有限公司，历任风险分析员、高级风险分析师、指数投资部高级研究员、总监助理兼投资经理。2025年1月23日任华泰柏瑞中证500交易型开放式指数证券投资基金联接基金基金经理。2025年1月23日任华泰柏瑞中证500交易型开放式指数证券投资基金基金经理。2025年1月23日起任华泰柏瑞中证1000交易型开放式指数证券投资基金基金经理。2025年1月23日起任华泰柏瑞中证科技100交易型开放式指数证券投资基金基金经理。2025年1月23日起任华泰柏瑞中证科技100交易型开放式指数证券投资基金联接基金基金经理。2025年4月1日起任华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金的基金经理。2025年4月22日起任华泰柏瑞北证50成份指数型证券投资基金基金经理。2025年4月23日起任华泰柏瑞中证全指自由现金流交易型开放式指数证券投资基金基金经理。","tickerId":82517252140,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020118","exchange":"fm","cnInfoCode":"j101020118","followedNum":0,"currency":"CNY","workingDate":"2025-01-22T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"company","pinyin":"hyq","fundCompany":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082517252140,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.16439141363533594,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.12636505460218408,"fm_p_r_m1":-0.042161687078813515,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.3155339805825243,"fm_p_r_m3":-0.1082485333071378,"fm_p_r_m6":-0.15347506260620059,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.7570921985815603,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.8023064250411862,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.8591304347826086,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.5632582322357019,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.5387596899224806,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.3431542461005199,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.31542461005199307,"fm_p_r_fys":-0.057995461745158794,"fm_p_r_y1":0.12471935463325745},"fmi":{"stockId":7082517252140,"type":"fmi","fm_my":1.5,"fm_d":{"3000000008399":"指数投资部总监助理、本基金的基金经理","3000000515580":"指数投资部总监助理、本基金的基金经理","3000000001214":"指数投资部总监助理、本基金的基金经理","3000000512510":"指数投资部总监助理、本基金的基金经理","3000000516300":"指数投资部总监助理、本基金的基金经理","3000000023659":"指数投资部总监助理、本基金的基金经理","3000000516770":"指数投资部总监助理、本基金的基金经理","3000000563390":"指数投资部总监助理、本基金的基金经理","3000000024622":"指数投资部总监助理、本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":9,"fm_as":7576293361.881,"fm_b_as":0,"fm_e_as":7576293361.881,"fm_h_as":0,"fm_i_as":7576293361.881,"fm_mfn":9,"fm_nb_as":7576293361.881,"fm_q_as":0,"fm_r_f_cagr":0.4078,"fm_r_fd":3000000515580,"fm_r_ftp":0.672}},"topTenManagedFundList":[{"_id":3000000563390,"__csrcFundId":15030,"stockCode":"563390","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":563390,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华泰柏瑞中证全指自由现金流ETF(563390)","lastUpdated":"2026-07-24T21:16:51.781Z","name":"华泰柏瑞中证全指自由现金流交易型开放式指数证券投资基金","pinyin":"htbrzzqzzyxjljyxkfszszqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":1052897678.64,"setUpDate":"2025-04-22T16:00:00.000Z","setUpShares":1052844000,"__indexSourceCsi":1,"followedNum":8,"inceptionDate":"2025-04-24T16:00:00.000Z","memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932365,"masterFundShortName":"华泰柏瑞中证全指自由现金流ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000563390,"type":"f_as","f_tas":2380188030,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":2380188030,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000024622,"__csrcFundId":15299,"stockCode":"024622","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":24622,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞中证全指自由现金流ETF联接A(024622)","lastUpdated":"2026-07-24T21:16:51.589Z","name":"华泰柏瑞中证全指自由现金流交易型开放式指数证券投资基金联接基金","pinyin":"htbrzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"setUpAssetScale":195250580.94,"setUpDate":"2025-07-07T16:00:00.000Z","setUpShares":195250580.94,"__indexSourceCsi":1,"inceptionDate":"2025-07-10T16:00:00.000Z","followedNum":3,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000932365,"masterFundShortName":"华泰柏瑞中证全指自由现金流ETF联接A","hotMetrics":{"stockId":3000000024622,"type":"f_as","f_tas":1345738160.2,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000512510,"stockCode":"512510","stockType":"fund","areaCode":"cn","followedNum":122,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-04-14T16:00:00.000Z","setUpScale":873772000,"blackenedNum":0,"market":"a","tickerId":512510,"name":"华泰柏瑞中证500交易型开放式指数证券投资基金","shortName":"华泰柏瑞中证500ETF(512510)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:51.658Z","__csrcFundId":3912,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-12T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","memoNum":2,"pinyin":"htbrzz500jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"华泰柏瑞中证500ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512510,"type":"f_as","f_tas":969725593.9799999,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":969725593.9799999,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000024623,"name":"华泰柏瑞中证全指自由现金流交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"024623","tickerId":24623,"shortName":"华泰柏瑞中证全指自由现金流ETF联接C","currency":"CNY","__csrcFundId":15299,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:08:21.731Z","inceptionDate":"2025-07-10T16:00:00.000Z","pinyin":"htbrzzqzzyxjljyxkfszszqtzjjljjj","fundCollectionId":4000050440000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000932365,"hotMetrics":{"stockId":3000000024623,"type":"f_as","f_tas":836237374.0356,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001214,"stockCode":"001214","stockType":"fund","areaCode":"cn","followedNum":46,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-14T16:00:00.000Z","setUpScale":661756000,"blackenedNum":1,"market":"a","tickerId":1214,"name":"华泰柏瑞中证500交易型开放式指数证券投资基金联接基金","shortName":"华泰柏瑞中证500ETF联接(001214)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:51.497Z","__csrcFundId":3909,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-12T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050440000,"currency":"CNY","pinyin":"htbrzz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"华泰柏瑞中证500ETF联接","hotMetrics":{"stockId":3000000001214,"type":"f_as","f_tas":489571701.312,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000515580,"stockCode":"515580","stockType":"fund","areaCode":"cn","market":"a","followedNum":106,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-09-08T16:00:00.000Z","setUpScale":2120020000,"tickerId":515580,"name":"华泰柏瑞中证科技100交易型开放式指数证券投资基金","shortName":"华泰柏瑞中证科技100ETF(515580)","fundSecondLevel":"company","__csrcFundId":6604,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.675Z","masterFundFlag":1,"inceptionDate":"2019-09-26T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","pinyin":"htbrzzkj100jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931187,"masterFundShortName":"华泰柏瑞中证科技100ETF","hotMetrics":{"stockId":3000000515580,"type":"f_as","f_tas":431196191.65999997,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":431196191.65999997,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000516770,"__csrcFundId":8849,"stockCode":"516770","shortName":"华泰柏瑞中证动漫游戏ETF(516770)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516770,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:51.690Z","status":"normal","inceptionDate":"2021-02-24T16:00:00.000Z","name":"华泰柏瑞中证动漫游戏交易型开放式指数证券投资基金","exchange":"sh","followedNum":51,"fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2021-02-24T16:00:00.000Z","setUpAssetScale":632248000,"setUpShares":632248000,"memoNum":2,"pinyin":"htbrzzdmyxjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930901,"masterFundShortName":"华泰柏瑞中证动漫游戏ETF","hotMetrics":{"stockId":3000000516770,"type":"f_as","f_tas":411126453.59999996,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":411126453.59999996,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000008399,"__csrcFundId":7175,"stockCode":"008399","name":"华泰柏瑞中证科技100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","tickerId":8399,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.505Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞中证科技100ETF联接(008399)","inceptionDate":"2020-02-25T16:00:00.000Z","followedNum":21,"fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2020-02-25T16:00:00.000Z","setUpAssetScale":1190019032.63,"setUpShares":1190019032.63,"pinyin":"htbrzzkj100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931187,"masterFundShortName":"华泰柏瑞中证科技100ETF联接","hotMetrics":{"stockId":3000000008399,"type":"f_as","f_tas":230516982.1474,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006087,"stockCode":"006087","stockType":"fund","areaCode":"cn","followedNum":25,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-14T16:00:00.000Z","setUpScale":661756000,"market":"a","tickerId":6087,"name":"华泰柏瑞中证500交易型开放式指数证券投资基金联接基金","shortName":"华泰柏瑞中证500ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:06:08.606Z","__csrcFundId":3909,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-06-12T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzz500jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000006087,"type":"f_as","f_tas":206410537.3449,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000516300,"__csrcFundId":8945,"stockCode":"516300","shortName":"华泰柏瑞中证1000ETF(516300)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516300,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:51.681Z","status":"normal","inceptionDate":"2021-03-14T16:00:00.000Z","name":"华泰柏瑞中证1000交易型开放式指数证券投资基金","exchange":"sh","followedNum":22,"fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2021-03-14T16:00:00.000Z","setUpAssetScale":222602182,"setUpShares":222602182,"pinyin":"htbrzz1000jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"华泰柏瑞中证1000ETF","hotMetrics":{"stockId":3000000516300,"type":"f_as","f_tas":132030958.32,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":132030958.32,"fet_as_d":"2026-07-23T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49096,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7082517252140,"date":"2026-07-23T16:00:00.000Z","netValue":1.2569736592049374},{"stockId":7082517252140,"date":"2026-07-22T16:00:00.000Z","netValue":1.2872130794981236},{"date":"2026-07-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.2799861152584322},{"stockId":7082517252140,"date":"2026-07-20T16:00:00.000Z","netValue":1.282885754373856},{"date":"2026-07-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.2610619327785741},{"stockId":7082517252140,"date":"2026-07-16T16:00:00.000Z","netValue":1.242318827957244},{"date":"2026-07-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.2800145738992068},{"stockId":7082517252140,"date":"2026-07-14T16:00:00.000Z","netValue":1.292368061405417},{"stockId":7082517252140,"date":"2026-07-13T16:00:00.000Z","netValue":1.2816035184011154},{"date":"2026-07-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.2554912328268955},{"date":"2026-07-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.2858341420526183},{"date":"2026-07-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.2857712759787476},{"stockId":7082517252140,"date":"2026-07-07T16:00:00.000Z","netValue":1.275675800819701},{"date":"2026-07-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.2900490943227414},{"stockId":7082517252140,"date":"2026-07-05T16:00:00.000Z","netValue":1.310559131304141},{"stockId":7082517252140,"date":"2026-07-02T16:00:00.000Z","netValue":1.3096153532299792},{"stockId":7082517252140,"date":"2026-07-01T16:00:00.000Z","netValue":1.3026655456140044},{"date":"2026-06-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.3163708043376743},{"stockId":7082517252140,"date":"2026-06-29T16:00:00.000Z","netValue":1.3006061012399837},{"date":"2026-06-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.295272617671777},{"date":"2026-06-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.2786507316970521},{"date":"2026-06-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.3123025486122568},{"date":"2026-06-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.306361572151284},{"stockId":7082517252140,"date":"2026-06-22T16:00:00.000Z","netValue":1.3063191708525386},{"date":"2026-06-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.3319753189213406},{"date":"2026-06-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.3129292050996249},{"date":"2026-06-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.3173695231368163},{"date":"2026-06-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.3165855476361599},{"date":"2026-06-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.3290705662815774},{"stockId":7082517252140,"date":"2026-06-11T16:00:00.000Z","netValue":1.3156171847311886},{"stockId":7082517252140,"date":"2026-06-10T16:00:00.000Z","netValue":1.3052334426077619},{"date":"2026-06-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.3115785896817875},{"date":"2026-06-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.3224292875688424},{"stockId":7082517252140,"date":"2026-06-07T16:00:00.000Z","netValue":1.3141170499906636},{"date":"2026-06-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.3414190011599247},{"date":"2026-06-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.3461776888605592},{"stockId":7082517252140,"date":"2026-06-02T16:00:00.000Z","netValue":1.3621778497779138},{"stockId":7082517252140,"date":"2026-06-01T16:00:00.000Z","netValue":1.3625966559343916},{"stockId":7082517252140,"date":"2026-05-31T16:00:00.000Z","netValue":1.3599439856001148},{"stockId":7082517252140,"date":"2026-05-28T16:00:00.000Z","netValue":1.357078779381323},{"stockId":7082517252140,"date":"2026-05-27T16:00:00.000Z","netValue":1.3627908463481921},{"stockId":7082517252140,"date":"2026-05-26T16:00:00.000Z","netValue":1.3683176524910876},{"stockId":7082517252140,"date":"2026-05-25T16:00:00.000Z","netValue":1.3846462040209389},{"stockId":7082517252140,"date":"2026-05-24T16:00:00.000Z","netValue":1.3787977487759364},{"stockId":7082517252140,"date":"2026-05-21T16:00:00.000Z","netValue":1.3798142850663293},{"stockId":7082517252140,"date":"2026-05-20T16:00:00.000Z","netValue":1.3755805855597905},{"stockId":7082517252140,"date":"2026-05-19T16:00:00.000Z","netValue":1.4038433447237453},{"stockId":7082517252140,"date":"2026-05-18T16:00:00.000Z","netValue":1.4118813607262557},{"stockId":7082517252140,"date":"2026-05-17T16:00:00.000Z","netValue":1.398316904055944},{"stockId":7082517252140,"date":"2026-05-14T16:00:00.000Z","netValue":1.4050014736045233},{"date":"2026-05-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.4204026005929953},{"stockId":7082517252140,"date":"2026-05-12T16:00:00.000Z","netValue":1.441797154846399},{"date":"2026-05-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.4326257734190881},{"date":"2026-05-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.4438257889047725},{"stockId":7082517252140,"date":"2026-05-07T16:00:00.000Z","netValue":1.433915703214586},{"date":"2026-05-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.435343765430869},{"stockId":7082517252140,"date":"2026-05-05T16:00:00.000Z","netValue":1.4381154934240656},{"stockId":7082517252140,"date":"2026-04-29T16:00:00.000Z","netValue":1.4293294220925457},{"stockId":7082517252140,"date":"2026-04-28T16:00:00.000Z","netValue":1.4359401170227886},{"stockId":7082517252140,"date":"2026-04-27T16:00:00.000Z","netValue":1.4140140611469354},{"date":"2026-04-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.4134287356021153},{"stockId":7082517252140,"date":"2026-04-23T16:00:00.000Z","netValue":1.4095560323175396},{"date":"2026-04-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.416998487632197},{"date":"2026-04-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.422296854367976},{"date":"2026-04-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.4201133377670339},{"date":"2026-04-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.4192990911068037},{"date":"2026-04-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.41811267118229},{"date":"2026-04-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.4249156723598304},{"stockId":7082517252140,"date":"2026-04-14T16:00:00.000Z","netValue":1.4120791860245285},{"date":"2026-04-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.417177483998673},{"date":"2026-04-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.4098608471074625},{"date":"2026-04-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.414993412275214},{"date":"2026-04-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.4032763736383902},{"date":"2026-04-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.4103298134050737},{"stockId":7082517252140,"date":"2026-04-06T16:00:00.000Z","netValue":1.3707124355567515},{"stockId":7082517252140,"date":"2026-04-02T16:00:00.000Z","netValue":1.3667395178144488},{"stockId":7082517252140,"date":"2026-04-01T16:00:00.000Z","netValue":1.3821659137051487},{"date":"2026-03-31T16:00:00.000Z","stockId":7082517252140,"netValue":1.3962122991384558},{"date":"2026-03-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.3805395979473487},{"stockId":7082517252140,"date":"2026-03-29T16:00:00.000Z","netValue":1.3972233552534126},{"stockId":7082517252140,"date":"2026-03-26T16:00:00.000Z","netValue":1.396582194769288},{"stockId":7082517252140,"date":"2026-03-25T16:00:00.000Z","netValue":1.3867698801051411},{"date":"2026-03-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.402153057693652},{"stockId":7082517252140,"date":"2026-03-23T16:00:00.000Z","netValue":1.382985095769426},{"date":"2026-03-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.3615147888568853},{"stockId":7082517252140,"date":"2026-03-19T16:00:00.000Z","netValue":1.4116866425911738},{"stockId":7082517252140,"date":"2026-03-18T16:00:00.000Z","netValue":1.4258988352819393},{"date":"2026-03-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.4532099624061805},{"date":"2026-03-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.4513389711113205},{"stockId":7082517252140,"date":"2026-03-15T16:00:00.000Z","netValue":1.4697841906776066},{"date":"2026-03-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.4835151593816989},{"date":"2026-03-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.4998961950885172},{"date":"2026-03-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.4981495894732415},{"stockId":7082517252140,"date":"2026-03-09T16:00:00.000Z","netValue":1.489313388494435},{"stockId":7082517252140,"date":"2026-03-08T16:00:00.000Z","netValue":1.4834689842082178},{"date":"2026-03-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.485374269889238},{"date":"2026-03-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.4767900981053799},{"stockId":7082517252140,"date":"2026-03-03T16:00:00.000Z","netValue":1.4650040240864264},{"stockId":7082517252140,"date":"2026-03-02T16:00:00.000Z","netValue":1.474063971735619},{"stockId":7082517252140,"date":"2026-03-01T16:00:00.000Z","netValue":1.5071727776647685},{"stockId":7082517252140,"date":"2026-02-26T16:00:00.000Z","netValue":1.4989687589427831},{"stockId":7082517252140,"date":"2026-02-25T16:00:00.000Z","netValue":1.4883607513803199},{"date":"2026-02-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.4871908161705711},{"date":"2026-02-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.4722860288680546},{"stockId":7082517252140,"date":"2026-02-12T16:00:00.000Z","netValue":1.4508996776933234},{"stockId":7082517252140,"date":"2026-02-11T16:00:00.000Z","netValue":1.4713952783902504},{"stockId":7082517252140,"date":"2026-02-10T16:00:00.000Z","netValue":1.4671343076907233},{"date":"2026-02-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.4615374213303283},{"date":"2026-02-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.45664984578292},{"stockId":7082517252140,"date":"2026-02-05T16:00:00.000Z","netValue":1.4347958125033036},{"stockId":7082517252140,"date":"2026-02-04T16:00:00.000Z","netValue":1.4358465464837762},{"date":"2026-02-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.4543190372901051},{"date":"2026-02-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.4469885818485293},{"stockId":7082517252140,"date":"2026-02-01T16:00:00.000Z","netValue":1.4147006662475485},{"date":"2026-01-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.466733273616169},{"date":"2026-01-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.4908470729280205},{"stockId":7082517252140,"date":"2026-01-27T16:00:00.000Z","netValue":1.4898895067220455},{"date":"2026-01-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.4775546267492834},{"stockId":7082517252140,"date":"2026-01-25T16:00:00.000Z","netValue":1.4775686421734997},{"date":"2026-01-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.4848631194194806},{"stockId":7082517252140,"date":"2026-01-21T16:00:00.000Z","netValue":1.4635050972461896},{"stockId":7082517252140,"date":"2026-01-20T16:00:00.000Z","netValue":1.4571098544723624},{"stockId":7082517252140,"date":"2026-01-19T16:00:00.000Z","netValue":1.4486080593796231},{"stockId":7082517252140,"date":"2026-01-18T16:00:00.000Z","netValue":1.4523871540662663},{"stockId":7082517252140,"date":"2026-01-15T16:00:00.000Z","netValue":1.4387181458115894},{"date":"2026-01-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.4436592073405012},{"date":"2026-01-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.444437029180798},{"date":"2026-01-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.437166020452114},{"stockId":7082517252140,"date":"2026-01-11T16:00:00.000Z","netValue":1.446826826668505},{"stockId":7082517252140,"date":"2026-01-08T16:00:00.000Z","netValue":1.416139288287913},{"date":"2026-01-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.3939864062839675},{"date":"2026-01-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.3923419670513555},{"date":"2026-01-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.3897176853876432},{"date":"2026-01-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.363642903042862},{"date":"2025-12-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.3343605133087877},{"date":"2025-12-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.334982017438908},{"date":"2025-12-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.3292790334749345},{"date":"2025-12-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.3349406628857168},{"date":"2025-12-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.3279150347639692},{"date":"2025-12-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.321602667706383},{"date":"2025-12-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.3118824743457698},{"date":"2025-12-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.3111079509331562},{"date":"2025-12-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.3022511618680508},{"date":"2025-12-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.2910966515676798},{"date":"2025-12-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.2959620410465076},{"date":"2025-12-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.27229315445299},{"date":"2025-12-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.290052365135548},{"date":"2025-12-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.2982029004408693},{"date":"2025-12-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.286311156251037},{"date":"2025-12-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.2986275137525523},{"date":"2025-12-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.2934640039074672},{"date":"2025-12-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.3033486490444075},{"date":"2025-12-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.29370726285374},{"date":"2025-12-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.2790188537099114},{"date":"2025-12-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.2760349520743297},{"date":"2025-12-01T16:00:00.000Z","stockId":7082517252140,"netValue":1.2821450005846096},{"date":"2025-11-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.2909976065504796},{"date":"2025-11-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.2741286433586678},{"date":"2025-11-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.2659227834361475},{"date":"2025-11-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.2693848488166186},{"date":"2025-11-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.263490576499642},{"date":"2025-11-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.2461380729412102},{"date":"2025-11-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.2397680122273036},{"date":"2025-11-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.276283414424093},{"date":"2025-11-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.285404575694328},{"date":"2025-11-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.2872572766312944},{"date":"2025-11-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.3002818165849006},{"date":"2025-11-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.3045626208348533},{"date":"2025-11-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.3243888731370528},{"date":"2025-11-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.3082050007531807},{"date":"2025-11-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.3111706361664885},{"date":"2025-11-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.3215490899704212},{"date":"2025-11-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.3183604366820103},{"date":"2025-11-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.322050184836697},{"date":"2025-11-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.3009140695624921},{"date":"2025-11-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.296296055770128},{"date":"2025-11-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.317901754274129},{"date":"2025-10-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.3110813922628761},{"date":"2025-10-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.3209833134791518},{"date":"2025-10-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.334554644155784},{"date":"2025-10-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.3084903265166232},{"date":"2025-10-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.3160944252188944},{"date":"2025-10-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.30094363982509},{"date":"2025-10-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.2811358080790385},{"date":"2025-10-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.278064163565907},{"date":"2025-10-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.2828074968071947},{"date":"2025-10-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.2620936533985656},{"date":"2025-10-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.2520158870279312},{"date":"2025-10-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.285250707143837},{"date":"2025-10-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.2926736765511206},{"date":"2025-10-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.274018490395489},{"date":"2025-10-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.3009493038132909},{"date":"2025-10-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.3094385441922458},{"date":"2025-10-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.3357714478778284},{"date":"2025-09-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.3147550973323647},{"date":"2025-09-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.3063525115815653},{"date":"2025-09-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.2904657801944168},{"date":"2025-09-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.3088965550855425},{"date":"2025-09-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.301114510451343},{"date":"2025-09-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.2768408681696943},{"date":"2025-09-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.2843651747909128},{"date":"2025-09-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.278754741120934},{"date":"2025-09-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.2813724562522024},{"date":"2025-09-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.291819292665896},{"date":"2025-09-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.2806715423261235},{"date":"2025-09-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.274053091959678},{"date":"2025-09-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.272889782781623},{"date":"2025-09-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.2732321948609264},{"date":"2025-09-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.2402264530304885},{"date":"2025-09-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.2386449340843155},{"date":"2025-09-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.2515018616868263},{"date":"2025-09-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.241393980261361},{"date":"2025-09-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.2015957211585193},{"date":"2025-09-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.234393871986464},{"date":"2025-09-01T16:00:00.000Z","stockId":7082517252140,"netValue":1.241851415708373},{"date":"2025-08-31T16:00:00.000Z","stockId":7082517252140,"netValue":1.2631070048902155},{"date":"2025-08-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.2500004266304239},{"date":"2025-08-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.2451461131409787},{"date":"2025-08-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.2232929377720634},{"date":"2025-08-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.2427018992103411},{"date":"2025-08-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.2399853360390178},{"date":"2025-08-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.2141627197499125},{"date":"2025-08-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.1934019797016404},{"date":"2025-08-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.1942872864767486},{"date":"2025-08-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.1806432521773793},{"date":"2025-08-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.1816755533925516},{"date":"2025-08-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.1648634324878602},{"date":"2025-08-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.1447789065548617},{"date":"2025-08-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.1566589800483342},{"date":"2025-08-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.1408347937791754},{"date":"2025-08-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.1365950957779327},{"date":"2025-08-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.1267939091401866},{"date":"2025-08-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.1276451441584157},{"date":"2025-08-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.1304832866713148},{"date":"2025-08-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.1213768486184708},{"date":"2025-08-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.1140102575597066},{"date":"2025-07-31T16:00:00.000Z","stockId":7082517252140,"netValue":1.1062644608357768},{"date":"2025-07-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.1086993514740142},{"date":"2025-07-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.1237189912597632},{"date":"2025-07-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.1291774308049278},{"date":"2025-07-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.1209342017939266},{"date":"2025-07-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.1175887158221838},{"date":"2025-07-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.1169634707047749},{"date":"2025-07-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.1037943117532556},{"date":"2025-07-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.1073653254352975},{"date":"2025-07-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.099575185418693},{"date":"2025-07-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.0881227803598437},{"date":"2025-07-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.0863825630067736},{"date":"2025-07-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.0759233892654605},{"date":"2025-07-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.0767695790029197},{"date":"2025-07-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.0747768861698732},{"date":"2025-07-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.0761518713032774},{"date":"2025-07-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.0693576411256414},{"date":"2025-07-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.0650719562150237},{"date":"2025-07-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.0675455047096047},{"date":"2025-07-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.051355706503312},{"date":"2025-07-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.056056080412679},{"date":"2025-07-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.0570093859475438},{"date":"2025-07-01T16:00:00.000Z","stockId":7082517252140,"netValue":1.0494782267322469},{"date":"2025-06-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.0561255503393379},{"date":"2025-06-29T16:00:00.000Z","stockId":7082517252140,"netValue":1.053491189123255},{"date":"2025-06-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.0416884104251014},{"date":"2025-06-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.036569725006393},{"date":"2025-06-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.039806496333403},{"date":"2025-06-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.0252043060685263},{"date":"2025-06-22T16:00:00.000Z","stockId":7082517252140,"netValue":1.0094467118962753},{"date":"2025-06-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.003349802851891},{"date":"2025-06-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.0085809989198622},{"date":"2025-06-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.0195679684172672},{"date":"2025-06-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.0188078454407363},{"date":"2025-06-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.0226629929012312},{"date":"2025-06-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.016763816772603},{"date":"2025-06-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.0264119771681306},{"date":"2025-06-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.0243283377107424},{"date":"2025-06-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.0177274613476441},{"date":"2025-06-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.025435229978211},{"date":"2025-06-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.017841867909739},{"date":"2025-06-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.0188184185067295},{"date":"2025-06-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.0127343567524212},{"date":"2025-06-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.0045646604998737},{"date":"2025-05-29T16:00:00.000Z","stockId":7082517252140,"netValue":0.9999305384855248},{"date":"2025-05-28T16:00:00.000Z","stockId":7082517252140,"netValue":1.0077305917020258},{"date":"2025-05-27T16:00:00.000Z","stockId":7082517252140,"netValue":0.9932287010601977},{"date":"2025-05-26T16:00:00.000Z","stockId":7082517252140,"netValue":0.9949448065948256},{"date":"2025-05-25T16:00:00.000Z","stockId":7082517252140,"netValue":0.9988391888386792},{"date":"2025-05-22T16:00:00.000Z","stockId":7082517252140,"netValue":0.9954875122949743},{"date":"2025-05-21T16:00:00.000Z","stockId":7082517252140,"netValue":1.0048134900411196},{"date":"2025-05-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.0119696346589153},{"date":"2025-05-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.0095970502459288},{"date":"2025-05-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.0035698420640757},{"date":"2025-05-15T16:00:00.000Z","stockId":7082517252140,"netValue":1.0025509417297087},{"date":"2025-05-14T16:00:00.000Z","stockId":7082517252140,"netValue":1.0019703742231763},{"date":"2025-05-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.015938810125224},{"date":"2025-05-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.0118844970473475},{"date":"2025-05-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.0127476523205545},{"date":"2025-05-08T16:00:00.000Z","stockId":7082517252140,"netValue":1.00054897509856},{"date":"2025-05-07T16:00:00.000Z","stockId":7082517252140,"netValue":1.0073462627990857},{"date":"2025-05-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.0032487731279567},{"date":"2025-05-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.0021425088505675},{"date":"2025-04-29T16:00:00.000Z","stockId":7082517252140,"netValue":0.9865455630293334},{"date":"2025-04-28T16:00:00.000Z","stockId":7082517252140,"netValue":0.9835609239123189},{"date":"2025-04-27T16:00:00.000Z","stockId":7082517252140,"netValue":0.9827711214385779},{"date":"2025-04-24T16:00:00.000Z","stockId":7082517252140,"netValue":0.9852724220048968},{"date":"2025-04-23T16:00:00.000Z","stockId":7082517252140,"netValue":0.9810218075339351},{"date":"2025-04-22T16:00:00.000Z","stockId":7082517252140,"netValue":0.9871553325127587},{"date":"2025-04-21T16:00:00.000Z","stockId":7082517252140,"netValue":0.9836456506190403},{"date":"2025-04-20T16:00:00.000Z","stockId":7082517252140,"netValue":0.9870161242685834},{"date":"2025-04-17T16:00:00.000Z","stockId":7082517252140,"netValue":0.9718077122475761},{"date":"2025-04-16T16:00:00.000Z","stockId":7082517252140,"netValue":0.970290486273105},{"date":"2025-04-15T16:00:00.000Z","stockId":7082517252140,"netValue":0.9698139429813699},{"date":"2025-04-14T16:00:00.000Z","stockId":7082517252140,"netValue":0.9778707809685317},{"date":"2025-04-13T16:00:00.000Z","stockId":7082517252140,"netValue":0.9823522297660694},{"date":"2025-04-10T16:00:00.000Z","stockId":7082517252140,"netValue":0.9746424746596428},{"date":"2025-04-09T16:00:00.000Z","stockId":7082517252140,"netValue":0.9664961438524934},{"date":"2025-04-08T16:00:00.000Z","stockId":7082517252140,"netValue":0.9469272844692569},{"date":"2025-04-07T16:00:00.000Z","stockId":7082517252140,"netValue":0.9283091647601365},{"date":"2025-04-06T16:00:00.000Z","stockId":7082517252140,"netValue":0.925445009391596},{"date":"2025-04-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.0254870002081136},{"date":"2025-04-01T16:00:00.000Z","stockId":7082517252140,"netValue":1.0380190563876956},{"date":"2025-03-31T16:00:00.000Z","stockId":7082517252140,"netValue":1.036356881342737},{"date":"2025-03-30T16:00:00.000Z","stockId":7082517252140,"netValue":1.029503608083134},{"date":"2025-03-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.038645915972754},{"date":"2025-03-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.04539073545663},{"date":"2025-03-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.0427806226801508},{"date":"2025-03-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.0415900502996172},{"date":"2025-03-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.0456763689820001},{"date":"2025-03-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.045838719387239},{"date":"2025-03-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.0632368255680378},{"date":"2025-03-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.071500390336837},{"date":"2025-03-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.0775505890966421},{"date":"2025-03-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.072761724860259},{"date":"2025-03-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.0722903180250916},{"date":"2025-03-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.0534058488690012},{"date":"2025-03-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.063646554667113},{"date":"2025-03-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.0638877273828995},{"date":"2025-03-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.0610576996551861},{"date":"2025-03-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.0622747713911878},{"date":"2025-03-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.069192159544335},{"date":"2025-03-04T16:00:00.000Z","stockId":7082517252140,"netValue":1.049159040847416},{"date":"2025-03-03T16:00:00.000Z","stockId":7082517252140,"netValue":1.0469100480517144},{"date":"2025-03-02T16:00:00.000Z","stockId":7082517252140,"netValue":1.037004471101798},{"date":"2025-02-27T16:00:00.000Z","stockId":7082517252140,"netValue":1.0347725894563575},{"date":"2025-02-26T16:00:00.000Z","stockId":7082517252140,"netValue":1.0666106713304526},{"date":"2025-02-25T16:00:00.000Z","stockId":7082517252140,"netValue":1.0724788364392204},{"date":"2025-02-24T16:00:00.000Z","stockId":7082517252140,"netValue":1.0615846454533568},{"date":"2025-02-23T16:00:00.000Z","stockId":7082517252140,"netValue":1.0725070620158648},{"date":"2025-02-20T16:00:00.000Z","stockId":7082517252140,"netValue":1.07425878351471},{"date":"2025-02-19T16:00:00.000Z","stockId":7082517252140,"netValue":1.0541658978083308},{"date":"2025-02-18T16:00:00.000Z","stockId":7082517252140,"netValue":1.050695394210812},{"date":"2025-02-17T16:00:00.000Z","stockId":7082517252140,"netValue":1.032230578809833},{"date":"2025-02-16T16:00:00.000Z","stockId":7082517252140,"netValue":1.0507564022278897},{"date":"2025-02-13T16:00:00.000Z","stockId":7082517252140,"netValue":1.0483459545566254},{"date":"2025-02-12T16:00:00.000Z","stockId":7082517252140,"netValue":1.0390092964154771},{"date":"2025-02-11T16:00:00.000Z","stockId":7082517252140,"netValue":1.0495751238196154},{"date":"2025-02-10T16:00:00.000Z","stockId":7082517252140,"netValue":1.0350330039374314},{"date":"2025-02-09T16:00:00.000Z","stockId":7082517252140,"netValue":1.0400783612670603},{"date":"2025-02-06T16:00:00.000Z","stockId":7082517252140,"netValue":1.0325272217287431},{"date":"2025-02-05T16:00:00.000Z","stockId":7082517252140,"netValue":1.0190739508490476},{"date":"2025-02-04T16:00:00.000Z","stockId":7082517252140,"netValue":0.9950723650023306},{"date":"2025-01-26T16:00:00.000Z","stockId":7082517252140,"netValue":0.9882891722838997},{"date":"2025-01-23T16:00:00.000Z","stockId":7082517252140,"netValue":1},{"date":"2025-01-22T16:00:00.000Z","stockId":7082517252140,"netValue":1}]}