window.pageData = {"startDate":"2024-07-22T11:21:26.554Z","endDate":"2026-07-22T11:21:26.554Z","manager":{"_id":7201017253320,"name":"汤杰强","gender":"m","educationCode":"001002","resume":"汤杰强，硕士，自2020年7月加入富国基金管理有限公司，历任助理定量研究员、初级定量研究员、定量研究员。自2025年8月起任富国中证500指数增强型证券投资基金（LOF）基金经理；具有基金从业资格。","tickerId":201017253320,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020439","exchange":"fm","cnInfoCode":"j101020439","followedNum":0,"currency":"CNY","workingDate":"2025-08-10T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"company","pinyin":"tjq","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7201017253320,"type":"fmp","fm_p_r_d":"2026-07-20T16:00:00.000Z","fm_cagr_p_r_fs":0.1619024908361275,"fm_cagr_p_r_fs_m":0.05633639453836703,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.14508580343213728,"fm_p_r_fys_m":0.020555398500163635,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.5904255319148937,"fm_p_r_m1_m":-0.07027255194237969,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.7993527508090615,"fm_p_r_m3_m":-0.03522982613912751,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.7973640856672158,"fm_p_r_m6_m":-0.026965748639846077,"fm_p_r_m6_r_c":574,"fm_p_r_m6_rp":0.7294938917975567,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7902946273830156,"fm_p_r_y1_m":0.4537202784994946,"fm_p_r_y1_r_c":574,"fm_p_r_y1_rp":0.9685863874345549,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.7313691507798961,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.608318890814558,"fm_p_r_m1":-0.12694178867857453,"fm_p_r_m3":-0.09602056731922215,"fm_p_r_fys":0.0038475975417862074,"fm_p_r_m6":-0.08764161183382801},"fmi":{"stockId":7201017253320,"type":"fmi","fm_my":0.9,"fm_a_as":0,"fm_a_mfn":5,"fm_as":4852158859.4397,"fm_b_as":0,"fm_e_as":4852158859.4397,"fm_h_as":0,"fm_i_as":4852158859.4397,"fm_mfn":5,"fm_nb_as":4852158859.4397,"fm_q_as":0,"fm_r_f_cagr":0.1088,"fm_r_fd":3000000022953,"fm_r_ftp":0.1088,"fm_d":{"3000000007786":"本基金现任基金经理","3000000007809":"本基金现任基金经理","3000000159974":"本基金现任基金经理","3000000161017":"本基金现任基金经理","3000000515150":"本基金现任基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000161017,"stockCode":"161017","stockType":"fund","areaCode":"cn","followedNum":1559,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2011-09-08T16:00:00.000Z","setUpScale":455241000,"market":"a","tickerId":161017,"custody":"中国农业银行股份有限公司","name":"富国中证500指数增强型证券投资基金（LOF）","shortName":"富国中证500指数增强（LOF）(161017)","fundSecondLevel":"company","lastUpdated":"2026-07-17T17:10:07.499Z","__csrcFundId":1965,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2011-10-11T16:00:00.000Z","memoNum":6,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证500指数增强（LOF）","pinyin":"fgzz500zszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905,"lofFundFlag":1,"hotMetrics":{"stockId":3000000161017,"type":"f_as","f_tas":3775279922.26,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":60617480.143999994,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000515150,"stockCode":"515150","stockType":"fund","areaCode":"cn","market":"a","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-09-10T16:00:00.000Z","setUpScale":8266540000,"tickerId":515150,"custody":"中国银行股份有限公司","name":"富国中证国企一带一路交易型开放式指数证券投资基金","shortName":"富国中证国企一带一路ETF(515150)","fundSecondLevel":"company","__csrcFundId":6617,"fundStatus":"normal","lastUpdated":"2026-07-17T17:10:06.604Z","masterFundFlag":1,"inceptionDate":"2019-11-05T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证国企一带一路ETF","pinyin":"fgzzgqydyljyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000859,"hotMetrics":{"stockId":3000000515150,"type":"f_as","f_tas":597616226.48,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":597616226.48,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000013332,"name":"富国中证500指数增强型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"013332","tickerId":13332,"shortName":"富国中证500指数增强（LOF）C","currency":"CNY","__csrcFundId":1965,"lastUpdated":"2026-07-17T17:07:08.878Z","inceptionDate":"2021-08-18T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":7,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzz500zszqxzqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000013332,"type":"f_as","f_tas":272865165.462,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159974,"stockCode":"159974","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2019-08-11T16:00:00.000Z","setUpScale":2026430000,"market":"a","tickerId":159974,"custody":"中国建设银行股份有限公司","name":"富国中证央企创新驱动交易型开放式指数证券投资基金","shortName":"富国中证央企创新驱动ETF(159974)","fundSecondLevel":"company","__csrcFundId":6531,"fundStatus":"normal","lastUpdated":"2026-07-17T17:10:06.740Z","masterFundFlag":1,"inceptionDate":"2019-09-19T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证央企创新驱动ETF","pinyin":"fgzzyqcxqdjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000861,"hotMetrics":{"stockId":3000000159974,"type":"f_as","f_tas":68486576.00400001,"f_tas_d":"2026-07-20T16:00:00.000Z","fet_as":68486576.00400001,"fet_as_d":"2026-07-20T16:00:00.000Z"}},{"_id":3000000022953,"name":"富国中证500指数增强型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"022953","tickerId":22953,"shortName":"富国中证500指数增强（LOF）Y","currency":"CNY","__csrcFundId":1965,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-17T17:07:08.843Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"fgzz500zszqxzqtzjj(lof)","fundCollectionId":4000050100000,"followedNum":9,"__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000022953,"type":"f_as","f_tas":51465146.922,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007809,"stockCode":"007809","areaCode":"cn","stockType":"fund","tickerId":7809,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"富国中证央企创新驱动交易型开放式指数证券投资基金联接基金","shortName":"富国中证央企创新驱动ETF联接(007809)","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-11-06T16:00:00.000Z","setUpScale":273000000,"__csrcFundId":6827,"fundStatus":"normal","lastUpdated":"2026-07-17T17:10:06.721Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-11-28T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证央企创新驱动ETF联接","pinyin":"fgzzyqcxqdjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000861,"hotMetrics":{"stockId":3000000007809,"type":"f_as","f_tas":37191202.8336,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007810,"stockCode":"007810","areaCode":"cn","stockType":"fund","tickerId":7810,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"富国中证央企创新驱动交易型开放式指数证券投资基金联接基金","shortName":"富国中证央企创新驱动ETF联接C","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-11-06T16:00:00.000Z","setUpScale":273000000,"__csrcFundId":6827,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-07-17T17:07:06.377Z","market":"a","inceptionDate":"2019-11-28T16:00:00.000Z","etfFundFlag":1,"followedNum":4,"fundCollectionId":4000050100000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzyqcxqdjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000861,"hotMetrics":{"stockId":3000000007810,"type":"f_as","f_tas":19772782.6974,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022096,"name":"富国中证国企一带一路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":"022096","tickerId":22096,"shortName":"富国中证国企一带一路ETF联接E","currency":"CNY","__csrcFundId":6947,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.033Z","inceptionDate":"2024-09-01T16:00:00.000Z","pinyin":"fgzzgqydyljyxkfszszqtzjjljjj","fundCollectionId":4000050100000,"followedNum":1,"hotMetrics":{"stockId":3000000022096,"type":"f_as","f_tas":17552994.5038,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007786,"areaCode":"cn","stockType":"fund","stockCode":"007786","tickerId":7786,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"富国中证国企一带一路交易型开放式指数证券投资基金联接基金","shortName":"富国中证国企一带一路ETF联接(007786)","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-08T16:00:00.000Z","setUpScale":279652000,"__csrcFundId":6947,"fundStatus":"normal","lastUpdated":"2026-07-17T17:10:06.601Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-30T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国中证国企一带一路ETF联接","setUpDate":"2019-12-30T16:00:00.000Z","setUpAssetScale":135679425.39,"setUpShares":135679425.39,"pinyin":"fgzzgqydyljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000859,"hotMetrics":{"stockId":3000000007786,"type":"f_as","f_tas":15800175.5184,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007787,"areaCode":"cn","stockType":"fund","stockCode":"007787","tickerId":7787,"fundSecondLevel":"company","status":"normal","exchange":"jj","name":"富国中证国企一带一路交易型开放式指数证券投资基金联接基金","shortName":"富国中证国企一带一路ETF联接C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-08T16:00:00.000Z","setUpScale":279652000,"__csrcFundId":6947,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"lastUpdated":"2026-07-17T17:07:05.594Z","market":"a","inceptionDate":"2019-12-30T16:00:00.000Z","etfFundFlag":1,"followedNum":2,"fundCollectionId":4000050100000,"currency":"CNY","setUpDate":"2019-12-30T16:00:00.000Z","setUpAssetScale":144000058.53,"setUpShares":144000058.53,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzgqydyljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000859,"hotMetrics":{"stockId":3000000007787,"type":"f_as","f_tas":6361465.6683,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.06767648419063732,"threeMonths":-0.01716590653862904,"sixMonths":-0.0013696861153628115,"oneYear":0.14525025734651464,"threeYears":0.23426244992686907,"fiveYears":-0.08434221381084106,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49056,"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":"2026-07-21T16:00:00.000Z","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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88}],"netValueList":[{"stockId":7201017253320,"date":"2026-07-20T16:00:00.000Z","netValue":1.1619024908361275},{"stockId":7201017253320,"date":"2026-07-19T16:00:00.000Z","netValue":1.1150311442138676},{"stockId":7201017253320,"date":"2026-07-16T16:00:00.000Z","netValue":1.1250565859089405},{"stockId":7201017253320,"date":"2026-07-15T16:00:00.000Z","netValue":1.1846517920269348},{"date":"2026-07-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.213190182293573},{"date":"2026-07-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.2315416183007613},{"stockId":7201017253320,"date":"2026-07-12T16:00:00.000Z","netValue":1.2073765113311037},{"date":"2026-07-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.2581961851748567},{"date":"2026-07-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.2764125376855504},{"stockId":7201017253320,"date":"2026-07-07T16:00:00.000Z","netValue":1.2444070555996978},{"stockId":7201017253320,"date":"2026-07-06T16:00:00.000Z","netValue":1.2683488683726494},{"stockId":7201017253320,"date":"2026-07-05T16:00:00.000Z","netValue":1.290320833517892},{"date":"2026-07-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.303262017630211},{"date":"2026-07-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.2904061918465695},{"date":"2026-06-30T16:00:00.000Z","stockId":7201017253320,"netValue":1.3306621853491183},{"stockId":7201017253320,"date":"2026-06-29T16:00:00.000Z","netValue":1.3317738214819939},{"stockId":7201017253320,"date":"2026-06-28T16:00:00.000Z","netValue":1.307266840088521},{"stockId":7201017253320,"date":"2026-06-25T16:00:00.000Z","netValue":1.298757403669325},{"date":"2026-06-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.334533532728098},{"date":"2026-06-23T16:00:00.000Z","stockId":7201017253320,"netValue":1.3223312054191358},{"date":"2026-06-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.3021748628191359},{"stockId":7201017253320,"date":"2026-06-21T16:00:00.000Z","netValue":1.3308419481875315},{"stockId":7201017253320,"date":"2026-06-17T16:00:00.000Z","netValue":1.3012867406388433},{"date":"2026-06-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.3001518813305268},{"date":"2026-06-15T16:00:00.000Z","stockId":7201017253320,"netValue":1.2859906126531278},{"date":"2026-06-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.2745093238712208},{"stockId":7201017253320,"date":"2026-06-11T16:00:00.000Z","netValue":1.2357578255299047},{"date":"2026-06-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.2199749743350001},{"date":"2026-06-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.2231966289766893},{"stockId":7201017253320,"date":"2026-06-08T16:00:00.000Z","netValue":1.2374579948049287},{"stockId":7201017253320,"date":"2026-06-07T16:00:00.000Z","netValue":1.2099322402594466},{"stockId":7201017253320,"date":"2026-06-04T16:00:00.000Z","netValue":1.248344144457554},{"date":"2026-06-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.2668139718537264},{"date":"2026-06-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.2719972014446252},{"date":"2026-06-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.2684507563550016},{"stockId":7201017253320,"date":"2026-05-31T16:00:00.000Z","netValue":1.264988086814884},{"date":"2026-05-28T16:00:00.000Z","stockId":7201017253320,"netValue":1.2750742138936308},{"stockId":7201017253320,"date":"2026-05-27T16:00:00.000Z","netValue":1.294727227443411},{"stockId":7201017253320,"date":"2026-05-26T16:00:00.000Z","netValue":1.291254833835052},{"date":"2026-05-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.3078187367987653},{"stockId":7201017253320,"date":"2026-05-24T16:00:00.000Z","netValue":1.307184599493762},{"stockId":7201017253320,"date":"2026-05-21T16:00:00.000Z","netValue":1.295133001999512},{"stockId":7201017253320,"date":"2026-05-20T16:00:00.000Z","netValue":1.2728034131315864},{"date":"2026-05-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.3018270878358604},{"date":"2026-05-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.2988670364519506},{"date":"2026-05-17T16:00:00.000Z","stockId":7201017253320,"netValue":1.290113720664},{"date":"2026-05-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.2898508328936409},{"date":"2026-05-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.3094195992473359},{"stockId":7201017253320,"date":"2026-05-12T16:00:00.000Z","netValue":1.341450827089991},{"date":"2026-05-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.3264004352785628},{"date":"2026-05-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.333178777337353},{"date":"2026-05-07T16:00:00.000Z","stockId":7201017253320,"netValue":1.314968897085796},{"date":"2026-05-06T16:00:00.000Z","stockId":7201017253320,"netValue":1.3149454475904665},{"stockId":7201017253320,"date":"2026-05-05T16:00:00.000Z","netValue":1.302434217686156},{"date":"2026-04-29T16:00:00.000Z","stockId":7201017253320,"netValue":1.2744455295113504},{"stockId":7201017253320,"date":"2026-04-28T16:00:00.000Z","netValue":1.278453251946817},{"stockId":7201017253320,"date":"2026-04-27T16:00:00.000Z","netValue":1.2591035565985484},{"date":"2026-04-26T16:00:00.000Z","stockId":7201017253320,"netValue":1.272734739230011},{"stockId":7201017253320,"date":"2026-04-23T16:00:00.000Z","netValue":1.266270310578238},{"date":"2026-04-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.2737279090436464},{"stockId":7201017253320,"date":"2026-04-21T16:00:00.000Z","netValue":1.2853196088659575},{"stockId":7201017253320,"date":"2026-04-20T16:00:00.000Z","netValue":1.276829942629066},{"date":"2026-04-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.2735510836515858},{"date":"2026-04-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.2632262098940488},{"date":"2026-04-15T16:00:00.000Z","stockId":7201017253320,"netValue":1.2610390106074565},{"stockId":7201017253320,"date":"2026-04-14T16:00:00.000Z","netValue":1.244862137186677},{"stockId":7201017253320,"date":"2026-04-13T16:00:00.000Z","netValue":1.251812545054239},{"date":"2026-04-12T16:00:00.000Z","stockId":7201017253320,"netValue":1.2367268989912796},{"stockId":7201017253320,"date":"2026-04-09T16:00:00.000Z","netValue":1.2379702251198068},{"date":"2026-04-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.2284647888091054},{"date":"2026-04-07T16:00:00.000Z","stockId":7201017253320,"netValue":1.2362867982208214},{"date":"2026-04-06T16:00:00.000Z","stockId":7201017253320,"netValue":1.183159991825735},{"stockId":7201017253320,"date":"2026-04-02T16:00:00.000Z","netValue":1.1792248994072292},{"date":"2026-04-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.1920677038853327},{"date":"2026-03-31T16:00:00.000Z","stockId":7201017253320,"netValue":1.210707482313597},{"date":"2026-03-30T16:00:00.000Z","stockId":7201017253320,"netValue":1.1901440584283083},{"stockId":7201017253320,"date":"2026-03-29T16:00:00.000Z","netValue":1.206268753960784},{"stockId":7201017253320,"date":"2026-03-26T16:00:00.000Z","netValue":1.2032853941040766},{"date":"2026-03-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.190831587449529},{"date":"2026-03-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.2064166112627568},{"stockId":7201017253320,"date":"2026-03-23T16:00:00.000Z","netValue":1.1823248188562652},{"date":"2026-03-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.1568240691049334},{"date":"2026-03-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.2025082997928895},{"date":"2026-03-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.2188366573061322},{"stockId":7201017253320,"date":"2026-03-17T16:00:00.000Z","netValue":1.2526627015475542},{"stockId":7201017253320,"date":"2026-03-16T16:00:00.000Z","netValue":1.244041311928317},{"stockId":7201017253320,"date":"2026-03-15T16:00:00.000Z","netValue":1.26819518501848},{"stockId":7201017253320,"date":"2026-03-12T16:00:00.000Z","netValue":1.2794968588230315},{"date":"2026-03-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.293056190892558},{"date":"2026-03-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.2979715502138591},{"stockId":7201017253320,"date":"2026-03-09T16:00:00.000Z","netValue":1.2960105643800748},{"date":"2026-03-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.2782486788114935},{"stockId":7201017253320,"date":"2026-03-05T16:00:00.000Z","netValue":1.2909782900424012},{"stockId":7201017253320,"date":"2026-03-04T16:00:00.000Z","netValue":1.2831527575219839},{"date":"2026-03-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.2714671435850686},{"date":"2026-03-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.276945672977659},{"date":"2026-03-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.3235214794833605},{"stockId":7201017253320,"date":"2026-02-26T16:00:00.000Z","netValue":1.3181321358773241},{"date":"2026-02-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.3084174265786666},{"stockId":7201017253320,"date":"2026-02-24T16:00:00.000Z","netValue":1.301985599985362},{"stockId":7201017253320,"date":"2026-02-23T16:00:00.000Z","netValue":1.283883178936178},{"date":"2026-02-12T16:00:00.000Z","stockId":7201017253320,"netValue":1.262951740555054},{"date":"2026-02-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.282029849886427},{"date":"2026-02-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.270978086386443},{"stockId":7201017253320,"date":"2026-02-09T16:00:00.000Z","netValue":1.2669557470230353},{"date":"2026-02-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.266366798062303},{"date":"2026-02-05T16:00:00.000Z","stockId":7201017253320,"netValue":1.2445964675017882},{"date":"2026-02-04T16:00:00.000Z","stockId":7201017253320,"netValue":1.242864862978351},{"date":"2026-02-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.2636208763606278},{"stockId":7201017253320,"date":"2026-02-02T16:00:00.000Z","netValue":1.2577196395778805},{"date":"2026-02-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.2264140965998518},{"stockId":7201017253320,"date":"2026-01-29T16:00:00.000Z","netValue":1.2730668103629246},{"stockId":7201017253320,"date":"2026-01-28T16:00:00.000Z","netValue":1.2904994495848947},{"date":"2026-01-27T16:00:00.000Z","stockId":7201017253320,"netValue":1.2988693154338669},{"stockId":7201017253320,"date":"2026-01-26T16:00:00.000Z","netValue":1.2881372564202551},{"date":"2026-01-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.2861598591472942},{"stockId":7201017253320,"date":"2026-01-22T16:00:00.000Z","netValue":1.2906438860830682},{"date":"2026-01-21T16:00:00.000Z","stockId":7201017253320,"netValue":1.2735154363753216},{"stockId":7201017253320,"date":"2026-01-20T16:00:00.000Z","netValue":1.2647067448520903},{"date":"2026-01-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.2510381534981885},{"stockId":7201017253320,"date":"2026-01-18T16:00:00.000Z","netValue":1.2539404236115939},{"stockId":7201017253320,"date":"2026-01-15T16:00:00.000Z","netValue":1.2427647756217917},{"stockId":7201017253320,"date":"2026-01-14T16:00:00.000Z","netValue":1.2444007283847858},{"date":"2026-01-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.2409051046057518},{"stockId":7201017253320,"date":"2026-01-12T16:00:00.000Z","netValue":1.2325917944304956},{"date":"2026-01-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.2422317275522325},{"date":"2026-01-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.2258654345023638},{"stockId":7201017253320,"date":"2026-01-07T16:00:00.000Z","netValue":1.2081794020968266},{"date":"2026-01-06T16:00:00.000Z","stockId":7201017253320,"netValue":1.2098829086257252},{"date":"2026-01-05T16:00:00.000Z","stockId":7201017253320,"netValue":1.2030850760449343},{"date":"2026-01-04T16:00:00.000Z","stockId":7201017253320,"netValue":1.1801720004486487},{"date":"2025-12-30T16:00:00.000Z","stockId":7201017253320,"netValue":1.1574490925528784},{"date":"2025-12-29T16:00:00.000Z","stockId":7201017253320,"netValue":1.1582288966871288},{"date":"2025-12-28T16:00:00.000Z","stockId":7201017253320,"netValue":1.1548867694824008},{"date":"2025-12-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.1600158384223944},{"date":"2025-12-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.1534545650924886},{"date":"2025-12-23T16:00:00.000Z","stockId":7201017253320,"netValue":1.148217172145041},{"date":"2025-12-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.137470543442531},{"date":"2025-12-21T16:00:00.000Z","stockId":7201017253320,"netValue":1.1364170983992996},{"date":"2025-12-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.124992171262219},{"date":"2025-12-17T16:00:00.000Z","stockId":7201017253320,"netValue":1.1158520108943168},{"date":"2025-12-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.1202108821153978},{"date":"2025-12-15T16:00:00.000Z","stockId":7201017253320,"netValue":1.0984580887222666},{"date":"2025-12-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.1144983678049714},{"date":"2025-12-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.1219142511156879},{"date":"2025-12-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.1086776496304163},{"date":"2025-12-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.11911229969754},{"date":"2025-12-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.1130962333083805},{"date":"2025-12-07T16:00:00.000Z","stockId":7201017253320,"netValue":1.1216678460102507},{"date":"2025-12-04T16:00:00.000Z","stockId":7201017253320,"netValue":1.1142368356571795},{"date":"2025-12-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.1010047939556726},{"date":"2025-12-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.0984969369642628},{"date":"2025-12-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.1014481654919395},{"date":"2025-11-30T16:00:00.000Z","stockId":7201017253320,"netValue":1.1087995919667895},{"date":"2025-11-27T16:00:00.000Z","stockId":7201017253320,"netValue":1.0990742284866046},{"date":"2025-11-26T16:00:00.000Z","stockId":7201017253320,"netValue":1.0890870482823247},{"date":"2025-11-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.0893754158412667},{"date":"2025-11-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.0858846811132066},{"date":"2025-11-23T16:00:00.000Z","stockId":7201017253320,"netValue":1.0732450836929437},{"date":"2025-11-20T16:00:00.000Z","stockId":7201017253320,"netValue":1.0671785045625974},{"date":"2025-11-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.0995940389073204},{"date":"2025-11-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.1071793480350252},{"date":"2025-11-17T16:00:00.000Z","stockId":7201017253320,"netValue":1.1083903445370928},{"date":"2025-11-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.1202786708496797},{"date":"2025-11-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.1237814056007396},{"date":"2025-11-12T16:00:00.000Z","stockId":7201017253320,"netValue":1.1398480568570508},{"date":"2025-11-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.125455976755328},{"date":"2025-11-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.1304463280563384},{"date":"2025-11-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.1382074742336858},{"date":"2025-11-06T16:00:00.000Z","stockId":7201017253320,"netValue":1.1360098837393267},{"date":"2025-11-05T16:00:00.000Z","stockId":7201017253320,"netValue":1.1377820914824586},{"date":"2025-11-04T16:00:00.000Z","stockId":7201017253320,"netValue":1.1194518428349747},{"date":"2025-11-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.116458327266576},{"date":"2025-11-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.1337096364492487},{"date":"2025-10-30T16:00:00.000Z","stockId":7201017253320,"netValue":1.1309537205098354},{"date":"2025-10-29T16:00:00.000Z","stockId":7201017253320,"netValue":1.139369934581205},{"date":"2025-10-28T16:00:00.000Z","stockId":7201017253320,"netValue":1.1551208836986582},{"date":"2025-10-27T16:00:00.000Z","stockId":7201017253320,"netValue":1.13535193992187},{"date":"2025-10-26T16:00:00.000Z","stockId":7201017253320,"netValue":1.1412932957482607},{"date":"2025-10-23T16:00:00.000Z","stockId":7201017253320,"netValue":1.124666235161906},{"date":"2025-10-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.1091625615348981},{"date":"2025-10-21T16:00:00.000Z","stockId":7201017253320,"netValue":1.1068189816618899},{"date":"2025-10-20T16:00:00.000Z","stockId":7201017253320,"netValue":1.113811244735415},{"date":"2025-10-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.0949007879080161},{"date":"2025-10-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.0874914543828784},{"date":"2025-10-15T16:00:00.000Z","stockId":7201017253320,"netValue":1.117444962988099},{"date":"2025-10-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.1264108371587203},{"date":"2025-10-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.1104051999296098},{"date":"2025-10-12T16:00:00.000Z","stockId":7201017253320,"netValue":1.1334304892623268},{"date":"2025-10-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.1397073986401842},{"date":"2025-10-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.1550483541648744},{"date":"2025-09-29T16:00:00.000Z","stockId":7201017253320,"netValue":1.1384606431894957},{"date":"2025-09-28T16:00:00.000Z","stockId":7201017253320,"netValue":1.130095566682816},{"date":"2025-09-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.1160882465168924},{"date":"2025-09-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.1285175887570666},{"date":"2025-09-23T16:00:00.000Z","stockId":7201017253320,"netValue":1.1248191286737885},{"date":"2025-09-22T16:00:00.000Z","stockId":7201017253320,"netValue":1.1051855900547574},{"date":"2025-09-21T16:00:00.000Z","stockId":7201017253320,"netValue":1.1100356239045648},{"date":"2025-09-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.1054421063178117},{"date":"2025-09-17T16:00:00.000Z","stockId":7201017253320,"netValue":1.1072877161090893},{"date":"2025-09-16T16:00:00.000Z","stockId":7201017253320,"netValue":1.1169777688479385},{"date":"2025-09-15T16:00:00.000Z","stockId":7201017253320,"netValue":1.107287716109089},{"date":"2025-09-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.1009021021416336},{"date":"2025-09-11T16:00:00.000Z","stockId":7201017253320,"netValue":1.1032091143807312},{"date":"2025-09-10T16:00:00.000Z","stockId":7201017253320,"netValue":1.1012894842874354},{"date":"2025-09-09T16:00:00.000Z","stockId":7201017253320,"netValue":1.0745275409792647},{"date":"2025-09-08T16:00:00.000Z","stockId":7201017253320,"netValue":1.0736787563856436},{"date":"2025-09-07T16:00:00.000Z","stockId":7201017253320,"netValue":1.081522597998575},{"date":"2025-09-04T16:00:00.000Z","stockId":7201017253320,"netValue":1.0722945490421851},{"date":"2025-09-03T16:00:00.000Z","stockId":7201017253320,"netValue":1.0409926015578372},{"date":"2025-09-02T16:00:00.000Z","stockId":7201017253320,"netValue":1.0658343134380721},{"date":"2025-09-01T16:00:00.000Z","stockId":7201017253320,"netValue":1.079676988207297},{"date":"2025-08-31T16:00:00.000Z","stockId":7201017253320,"netValue":1.0999786959113547},{"date":"2025-08-28T16:00:00.000Z","stockId":7201017253320,"netValue":1.091211448068144},{"date":"2025-08-27T16:00:00.000Z","stockId":7201017253320,"netValue":1.0819840004463948},{"date":"2025-08-26T16:00:00.000Z","stockId":7201017253320,"netValue":1.0626044963033356},{"date":"2025-08-25T16:00:00.000Z","stockId":7201017253320,"netValue":1.077830777081379},{"date":"2025-08-24T16:00:00.000Z","stockId":7201017253320,"netValue":1.0736787563856438},{"date":"2025-08-21T16:00:00.000Z","stockId":7201017253320,"netValue":1.0566796834490602},{"date":"2025-08-20T16:00:00.000Z","stockId":7201017253320,"netValue":1.0423762075666556},{"date":"2025-08-19T16:00:00.000Z","stockId":7201017253320,"netValue":1.0437604149101145},{"date":"2025-08-18T16:00:00.000Z","stockId":7201017253320,"netValue":1.031302548818988},{"date":"2025-08-17T16:00:00.000Z","stockId":7201017253320,"netValue":1.0339969432038874},{"date":"2025-08-14T16:00:00.000Z","stockId":7201017253320,"netValue":1.022073898527958},{"date":"2025-08-13T16:00:00.000Z","stockId":7201017253320,"netValue":1.0003869123466187},{"date":"2025-08-12T16:00:00.000Z","stockId":7201017253320,"netValue":1.014691459362846},{"date":"2025-08-11T16:00:00.000Z","stockId":7201017253320,"netValue":1},{"date":"2025-08-10T16:00:00.000Z","stockId":7201017253320,"netValue":1}]}