window.pageData = {"startDate":"2024-07-28T20:26:55.056Z","endDate":"2026-07-28T20:26:55.056Z","manager":{"_id":7261910101300,"name":"张胜记","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"张胜记：男，管理学硕士，本基金的基金经理。现任易方达基金管理有限公司基本面指数增强部总经理、基金经理。曾任易方达基金管理有限公司投资经理助理、基金经理助理、行业研究员、指数与量化投资部总经理助理、指数与量化投资部副总经理、指数及增强投资部副总经理、指数投资部总经理、指数增强投资部联席总经理。","tickerId":261910101300,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801338052","exchange":"fm","cnInfoCode":"8801338052","followedNum":12,"currency":"CNY","workingDate":"2010-03-28T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"zsj","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7261910101300,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.04937537767070188,"fm_p_r_m3":0.0227186242733588,"fm_p_r_m6":0.03120884111954214,"fm_p_r_y1":0.17229372981551339,"fm_p_r_y3":0.28014591652588794,"fm_p_r_y5":0.11806718475074351,"fm_p_r_y10":1.1507815555820016,"fm_cagr_p_r_fs":0.0636032242192277,"fm_cagr_p_r_fs_m":0.05127314616732748,"fm_cagr_p_r_fs_r_c":641,"fm_cagr_p_r_fs_rp":0.4125,"fm_p_r_fys_m":-0.00024860061190939975,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.22735346358792186,"fm_p_r_m1_m":-0.07021630709089838,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.40842787682333875,"fm_p_r_m3_m":-0.04860167312183772,"fm_p_r_m3_r_c":609,"fm_p_r_m3_rp":0.15460526315789475,"fm_p_r_m6_m":-0.06026790014312178,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.1684027777777778,"fm_p_r_y10_m":0.7474008122295008,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.20454545454545456,"fm_p_r_y1_m":0.12518339741009965,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.3864077669902913,"fm_p_r_y3_m":0.22372207094923813,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.37922077922077924,"fm_p_r_y5_m":0.07522761472123984,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.4099616858237548,"fm_p_r_fys":0.06399698874401105},"fmi":{"stockId":7261910101300,"type":"fmi","fm_my":16.3,"fm_d":{"3000000008283":"本基金的基金经理，易方达上证50增强、易方达沪深300精选增强、易方达上证50增强策略ETF的基金经理","3000000010736":"本基金的基金经理，易方达上证50增强、易方达金融行业股票、易方达上证50增强策略ETF的基金经理","3000000110003":"本基金的基金经理，易方达沪深300精选增强、易方达金融行业股票、易方达上证50增强策略ETF的基金经理","3000000110031":"本基金的基金经理、易方达沪深300指数精选增强型证券投资基金的基金经理、易方达原油证券投资基金（QDII）的基金经理（自2016年12月19日至2020年03月17日）、易方达香港恒生综合小型股指数证券投资基金（LOF）的基金经理（自2016年11月02日至2020年03月17日）、易方达标普全球高端消费品指数增强型证券投资基金的基金经理、易方达50指数证券投资基金的基金经理、易方达恒生中国企业交易型开放式指数证券投资基金的基金经理（自2012年08月09日至2020年03月17日）、指数增强投资部联席总经理","3000000118002":"本基金的基金经理、易方达上证50指数增强型证券投资基金的基金经理、易方达沪深300指数精选增强型证券投资基金的基金经理、基本面指数增强部联席总经理","3000000161124":"本基金的基金经理、易方达沪深300指数精选增强型证券投资基金的基金经理、易方达原油证券投资基金（QDII）的基金经理（自2016年12月19日至2020年03月17日）、易方达标普全球高端消费品指数增强型证券投资基金的基金经理、易方达50指数证券投资基金的基金经理、易方达恒生中国企业交易型开放式指数证券投资基金联接基金的基金经理（自2012年08月21日至2020年03月17日）、易方达恒生中国企业交易型开放式指数证券投资基金的基金经理（自2012年08月09日至2020年03月17日）、指数增强投资部联席总经理","3000000161129":"本基金的基金经理、易方达沪深300指数精选增强型证券投资基金的基金经理、易方达香港恒生综合小型股指数证券投资基金（LOF）的基金经理（自2016年11月02日至2020年03月17日）、易方达标普全球高端消费品指数增强型证券投资基金的基金经理、易方达50指数证券投资基金的基金经理、易方达恒生中国企业交易型开放式指数证券投资基金联接基金的基金经理（自2012年08月21日至2020年03月17日）、易方达恒生中国企业交易型开放式指数证券投资基金的基金经理（自2012年08月09日至2020年03月17日）、指数增强投资部联席总经理","3000000510900":"本基金的基金经理、易方达沪深300指数精选增强型证券投资基金的基金经理、易方达原油证券投资基金（QDII）的基金经理（自2016年12月19日至2020年03月17日）、易方达香港恒生综合小型股指数证券投资基金（LOF）的基金经理（自2016年11月02日至2020年03月17日）、易方达标普全球高端消费品指数增强型证券投资基金的基金经理、易方达50指数证券投资基金的基金经理、易方达恒生中国企业交易型开放式指数证券投资基金联接基金的基金经理（自2012年08月21日至2020年03月17日）、指数增强投资部联席总经理","3000000563090":"本基金的基金经理，易方达上证50增强、易方达沪深300精选增强、易方达金融行业股票的基金经理"},"fm_wy":20,"fm_a_as":850071331.7392,"fm_a_mfn":16,"fm_as":22935141081.070198,"fm_b_as":0,"fm_e_as":22935141081.070198,"fm_h_as":0,"fm_i_as":22085069749.330997,"fm_mfn":4,"fm_msl":"company","fm_nb_as":22935141081.070198,"fm_q_as":0,"fm_r_f_cagr":0.1035,"fm_r_fd":3000000110003,"fm_r_ftp":2.9069}},"topTenManagedFundList":[{"_id":3000000110003,"stockCode":"110003","stockType":"fund","areaCode":"cn","followedNum":3361,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-02-17T16:00:00.000Z","setUpScale":5046990000,"market":"a","tickerId":110003,"name":"易方达上证50指数增强型证券投资基金","shortName":"易方达上证50增强(110003)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:44.821Z","__csrcFundId":125,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2004-03-21T16:00:00.000Z","memoNum":11,"fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdsz50zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000016,"masterFundShortName":"易方达上证50增强","hotMetrics":{"stockId":3000000110003,"type":"f_as","f_tas":14047461754.2615,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010736,"__csrcFundId":8435,"stockCode":"010736","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10736,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:44.722Z","status":"normal","name":"易方达沪深300指数精选增强型证券投资基金","shortName":"易方达沪深300精选增强(010736)","exchange":"jj","followedNum":90,"inceptionDate":"2020-12-29T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":2969027274.71,"setUpShares":2969027274.71,"memoNum":2,"pinyin":"yfdhs300zsjxzqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"易方达沪深300精选增强","hotMetrics":{"stockId":3000000010736,"type":"f_as","f_tas":3457165396.7402,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010737,"name":"易方达沪深300指数精选增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","indexFundFlag":1,"stockCode":"010737","tickerId":10737,"shortName":"易方达沪深300精选增强C","__csrcFundId":8435,"lastUpdated":"2026-07-24T17:05:49.389Z","exchange":"jj","followedNum":21,"fundCollectionId":4000050110000,"currency":"CNY","status":"normal","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":859166514.06,"setUpShares":859166514.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdhs300zsjxzqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000010737,"type":"f_as","f_tas":2900055193.2725,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004746,"stockCode":"004746","stockType":"fund","areaCode":"cn","followedNum":287,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2004-02-17T16:00:00.000Z","setUpScale":5046990000,"market":"a","tickerId":4746,"name":"易方达上证50指数增强型证券投资基金","shortName":"易方达上证50增强C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:05:40.527Z","__csrcFundId":125,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2017-06-06T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050110000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdsz50zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000016,"hotMetrics":{"stockId":3000000004746,"type":"f_as","f_tas":1262723404.0795,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019026,"name":"易方达金融行业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019026","tickerId":19026,"shortName":"易方达金融行业股票发起式C","currency":"CNY","__csrcFundId":7348,"lastUpdated":"2025-01-04T00:32:25.736Z","fundCollectionId":4000050110000,"inceptionDate":"2023-10-18T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdjrhygpxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000019026,"type":"f_as","f_tas":508836129.274,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008283,"__csrcFundId":7348,"stockCode":"008283","name":"易方达金融行业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8283,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:44.694Z","status":"normal","exchange":"jj","inceptionDate":"2020-05-06T16:00:00.000Z","shortName":"易方达金融行业股票(008283)","followedNum":15,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-05-06T16:00:00.000Z","setUpAssetScale":605940786.92,"setUpShares":605940786.92,"pinyin":"yfdjrhygpxfqszqtzjj","masterFundShortName":"易方达金融行业股票","hotMetrics":{"stockId":3000000008283,"type":"f_as","f_tas":341235202.4652,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022914,"name":"易方达沪深300指数精选增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022914","tickerId":22914,"shortName":"易方达沪深300精选增强Y","currency":"CNY","__csrcFundId":8435,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:49.381Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"yfdhs300zsjxzqxzqtzjj","fundCollectionId":4000050110000,"followedNum":9,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000022914,"type":"f_as","f_tas":278605551.327,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000563090,"__csrcFundId":13955,"stockCode":"563090","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":563090,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:45.224Z","status":"normal","exchange":"sh","shortName":"易方达上证50增强策略ETF(563090)","name":"易方达上证50增强策略交易型开放式指数证券投资基金","fundCollectionId":4000050110000,"pinyin":"yfdsz50zqcljyxkfszszqtzjj","setUpAssetScale":365848000,"setUpDate":"2024-05-26T16:00:00.000Z","setUpShares":365848000,"inceptionDate":"2024-05-30T16:00:00.000Z","followedNum":6,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000016,"masterFundShortName":"易方达上证50增强策略ETF","hotMetrics":{"stockId":3000000563090,"type":"f_as","f_tas":85022445.60000001,"f_tas_d":"2026-07-27T16:00:00.000Z","fet_as":85022445.60000001,"fet_as_d":"2026-07-27T16:00:00.000Z"}},{"_id":3000000022933,"name":"易方达上证50指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022933","tickerId":22933,"shortName":"易方达上证50增强Y","currency":"CNY","__csrcFundId":125,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:05:40.520Z","inceptionDate":"2024-12-15T16:00:00.000Z","pinyin":"yfdsz50zszqxzqtzjj","fundCollectionId":4000050110000,"followedNum":10,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000000016,"hotMetrics":{"stockId":3000000022933,"type":"f_as","f_tas":54036004.0503,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38}],"netValueList":[{"stockId":7261910101300,"date":"2026-07-27T16:00:00.000Z","netValue":2.737325754077769},{"stockId":7261910101300,"date":"2026-07-26T16:00:00.000Z","netValue":2.8326681418013444},{"stockId":7261910101300,"date":"2026-07-23T16:00:00.000Z","netValue":2.807538254414999},{"stockId":7261910101300,"date":"2026-07-22T16:00:00.000Z","netValue":2.84904616395809},{"stockId":7261910101300,"date":"2026-07-21T16:00:00.000Z","netValue":2.836524989527593},{"stockId":7261910101300,"date":"2026-07-20T16:00:00.000Z","netValue":2.8485406545630396},{"date":"2026-07-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.7548588198090393},{"stockId":7261910101300,"date":"2026-07-16T16:00:00.000Z","netValue":2.7123817997841613},{"stockId":7261910101300,"date":"2026-07-15T16:00:00.000Z","netValue":2.8363634473167956},{"date":"2026-07-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.900107732636085},{"date":"2026-07-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.9026203183719135},{"date":"2026-07-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.8117097642362276},{"stockId":7261910101300,"date":"2026-07-09T16:00:00.000Z","netValue":2.8676102514360102},{"date":"2026-07-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.9386470448102924},{"date":"2026-07-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.8309306350867653},{"stockId":7261910101300,"date":"2026-07-06T16:00:00.000Z","netValue":2.8496742874606045},{"date":"2026-07-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.8906863313456257},{"stockId":7261910101300,"date":"2026-07-02T16:00:00.000Z","netValue":2.88761564186521},{"date":"2026-07-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.8499633808615767},{"stockId":7261910101300,"date":"2026-06-30T16:00:00.000Z","netValue":2.9761455121688596},{"stockId":7261910101300,"date":"2026-06-29T16:00:00.000Z","netValue":2.9855343921587},{"stockId":7261910101300,"date":"2026-06-28T16:00:00.000Z","netValue":2.9446061221349877},{"stockId":7261910101300,"date":"2026-06-25T16:00:00.000Z","netValue":2.8795022659633513},{"date":"2026-06-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.9753251076853915},{"stockId":7261910101300,"date":"2026-06-23T16:00:00.000Z","netValue":2.9168302730767697},{"stockId":7261910101300,"date":"2026-06-22T16:00:00.000Z","netValue":2.8668264744428744},{"stockId":7261910101300,"date":"2026-06-21T16:00:00.000Z","netValue":2.9787045355109885},{"date":"2026-06-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.9088351247076107},{"date":"2026-06-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.873082154020106},{"date":"2026-06-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.831795889577082},{"date":"2026-06-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.8264429104875672},{"stockId":7261910101300,"date":"2026-06-11T16:00:00.000Z","netValue":2.737043664786076},{"date":"2026-06-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.700416975501563},{"stockId":7261910101300,"date":"2026-06-09T16:00:00.000Z","netValue":2.719225482018582},{"date":"2026-06-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.744650291586314},{"date":"2026-06-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.702503247962379},{"date":"2026-06-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.7517388669134992},{"stockId":7261910101300,"date":"2026-06-03T16:00:00.000Z","netValue":2.8259662492889706},{"stockId":7261910101300,"date":"2026-06-02T16:00:00.000Z","netValue":2.8249860049126445},{"stockId":7261910101300,"date":"2026-06-01T16:00:00.000Z","netValue":2.79748298604687},{"date":"2026-05-31T16:00:00.000Z","stockId":7261910101300,"netValue":2.735050218804755},{"stockId":7261910101300,"date":"2026-05-28T16:00:00.000Z","netValue":2.7942873256612435},{"stockId":7261910101300,"date":"2026-05-27T16:00:00.000Z","netValue":2.8057907683295804},{"date":"2026-05-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.7977475572958275},{"date":"2026-05-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.8346418716930133},{"stockId":7261910101300,"date":"2026-05-24T16:00:00.000Z","netValue":2.801957346110044},{"stockId":7261910101300,"date":"2026-05-21T16:00:00.000Z","netValue":2.74614448391848},{"date":"2026-05-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.6958856903621804},{"stockId":7261910101300,"date":"2026-05-19T16:00:00.000Z","netValue":2.718644465259855},{"stockId":7261910101300,"date":"2026-05-18T16:00:00.000Z","netValue":2.7058234084056814},{"stockId":7261910101300,"date":"2026-05-17T16:00:00.000Z","netValue":2.706828261597158},{"date":"2026-05-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.7174736930894943},{"date":"2026-05-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.771522629199661},{"stockId":7261910101300,"date":"2026-05-12T16:00:00.000Z","netValue":2.823356888761242},{"stockId":7261910101300,"date":"2026-05-11T16:00:00.000Z","netValue":2.7846451218211064},{"stockId":7261910101300,"date":"2026-05-10T16:00:00.000Z","netValue":2.7787697899333743},{"stockId":7261910101300,"date":"2026-05-07T16:00:00.000Z","netValue":2.718938137823818},{"date":"2026-05-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.737668583857009},{"date":"2026-05-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.7165614372580382},{"date":"2026-04-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.6734298460178687},{"stockId":7261910101300,"date":"2026-04-28T16:00:00.000Z","netValue":2.686626687343335},{"stockId":7261910101300,"date":"2026-04-27T16:00:00.000Z","netValue":2.6765189262321667},{"date":"2026-04-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.6643986448589057},{"stockId":7261910101300,"date":"2026-04-23T16:00:00.000Z","netValue":2.641354600053159},{"stockId":7261910101300,"date":"2026-04-22T16:00:00.000Z","netValue":2.6476836756302995},{"date":"2026-04-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.6377377108602142},{"stockId":7261910101300,"date":"2026-04-20T16:00:00.000Z","netValue":2.6029326876128236},{"stockId":7261910101300,"date":"2026-04-19T16:00:00.000Z","netValue":2.590770541491894},{"stockId":7261910101300,"date":"2026-04-16T16:00:00.000Z","netValue":2.5796653140068915},{"stockId":7261910101300,"date":"2026-04-15T16:00:00.000Z","netValue":2.590151799480822},{"stockId":7261910101300,"date":"2026-04-14T16:00:00.000Z","netValue":2.5718887384576052},{"stockId":7261910101300,"date":"2026-04-13T16:00:00.000Z","netValue":2.5933941168734123},{"date":"2026-04-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.5506502063142626},{"stockId":7261910101300,"date":"2026-04-09T16:00:00.000Z","netValue":2.5451381047180797},{"date":"2026-04-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.5053460389459956},{"date":"2026-04-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.511475155815505},{"stockId":7261910101300,"date":"2026-04-06T16:00:00.000Z","netValue":2.4240525019692267},{"date":"2026-04-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.420953393170091},{"date":"2026-04-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.4375676577214476},{"stockId":7261910101300,"date":"2026-03-31T16:00:00.000Z","netValue":2.470873173496581},{"date":"2026-03-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.4138724080844205},{"date":"2026-03-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.440272144925439},{"date":"2026-03-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.449600755368501},{"date":"2026-03-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.430753104522387},{"date":"2026-03-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.4752898800976224},{"stockId":7261910101300,"date":"2026-03-23T16:00:00.000Z","netValue":2.451175747811989},{"stockId":7261910101300,"date":"2026-03-22T16:00:00.000Z","netValue":2.418662909689467},{"date":"2026-03-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.5009078303259695},{"date":"2026-03-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.5302965709739476},{"stockId":7261910101300,"date":"2026-03-17T16:00:00.000Z","netValue":2.579931388651836},{"date":"2026-03-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.5589487216109643},{"stockId":7261910101300,"date":"2026-03-15T16:00:00.000Z","netValue":2.552845984681421},{"date":"2026-03-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.547768150441215},{"date":"2026-03-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.5529110228542016},{"stockId":7261910101300,"date":"2026-03-10T16:00:00.000Z","netValue":2.572865379304113},{"stockId":7261910101300,"date":"2026-03-09T16:00:00.000Z","netValue":2.56919527674746},{"stockId":7261910101300,"date":"2026-03-08T16:00:00.000Z","netValue":2.5408012316197497},{"stockId":7261910101300,"date":"2026-03-05T16:00:00.000Z","netValue":2.573696569466155},{"stockId":7261910101300,"date":"2026-03-04T16:00:00.000Z","netValue":2.5711573240202505},{"date":"2026-03-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.5666482317623074},{"stockId":7261910101300,"date":"2026-03-02T16:00:00.000Z","netValue":2.600473308947885},{"stockId":7261910101300,"date":"2026-03-01T16:00:00.000Z","netValue":2.6447287103384003},{"date":"2026-02-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.649970181333348},{"stockId":7261910101300,"date":"2026-02-25T16:00:00.000Z","netValue":2.661117892002042},{"date":"2026-02-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.658437615594763},{"date":"2026-02-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.639524009740251},{"date":"2026-02-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.609039851370528},{"date":"2026-02-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.650482821796199},{"date":"2026-02-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.6489752773883497},{"date":"2026-02-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.6607442174838516},{"date":"2026-02-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.648647106268024},{"stockId":7261910101300,"date":"2026-02-05T16:00:00.000Z","netValue":2.606703175166803},{"stockId":7261910101300,"date":"2026-02-04T16:00:00.000Z","netValue":2.61077103749122},{"date":"2026-02-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.623515712530627},{"date":"2026-02-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.6157763966587644},{"date":"2026-02-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.587907447931514},{"stockId":7261910101300,"date":"2026-01-29T16:00:00.000Z","netValue":2.6428215277994966},{"stockId":7261910101300,"date":"2026-01-28T16:00:00.000Z","netValue":2.6701010783406933},{"stockId":7261910101300,"date":"2026-01-27T16:00:00.000Z","netValue":2.6544824335543553},{"stockId":7261910101300,"date":"2026-01-26T16:00:00.000Z","netValue":2.6354128975278006},{"date":"2026-01-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.6275329649999315},{"stockId":7261910101300,"date":"2026-01-22T16:00:00.000Z","netValue":2.61129499740943},{"stockId":7261910101300,"date":"2026-01-21T16:00:00.000Z","netValue":2.6421035157005033},{"stockId":7261910101300,"date":"2026-01-20T16:00:00.000Z","netValue":2.633721096816592},{"date":"2026-01-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.6160772116915725},{"date":"2026-01-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.629152016267197},{"stockId":7261910101300,"date":"2026-01-15T16:00:00.000Z","netValue":2.6440148291788668},{"date":"2026-01-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.64564398104071},{"stockId":7261910101300,"date":"2026-01-13T16:00:00.000Z","netValue":2.638634782135571},{"stockId":7261910101300,"date":"2026-01-12T16:00:00.000Z","netValue":2.640847249853538},{"stockId":7261910101300,"date":"2026-01-11T16:00:00.000Z","netValue":2.631984631271137},{"date":"2026-01-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.634761349879352},{"date":"2026-01-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.6376119784881022},{"date":"2026-01-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.678908367133798},{"date":"2026-01-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.696287893090429},{"date":"2026-01-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.6473533319464866},{"date":"2025-12-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.5726818619186402},{"date":"2025-12-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.5862149191513435},{"date":"2025-12-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.5937985994675286},{"date":"2025-12-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.5979596781459056},{"date":"2025-12-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.58902781513206},{"date":"2025-12-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.5810533938129523},{"date":"2025-12-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.5730810541283593},{"date":"2025-12-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.57101977059465},{"date":"2025-12-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.5467234154003418},{"date":"2025-12-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.536253247580344},{"date":"2025-12-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.553979500401278},{"date":"2025-12-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.5071524428861003},{"date":"2025-12-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.531901105325047},{"date":"2025-12-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.5385032763424697},{"date":"2025-12-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.513055451055691},{"date":"2025-12-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.527951768791778},{"date":"2025-12-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.526461898616666},{"date":"2025-12-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.537801707057869},{"date":"2025-12-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.5081378029453267},{"date":"2025-12-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.4828294701876175},{"date":"2025-12-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.4771282101892633},{"date":"2025-12-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.487682196951908},{"date":"2025-11-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.501801938464956},{"date":"2025-11-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.4747468078957047},{"date":"2025-11-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.475687906712328},{"date":"2025-11-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.4852979870426597},{"date":"2025-11-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.4610588533254574},{"date":"2025-11-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.4271831472473595},{"date":"2025-11-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.4297410073212333},{"date":"2025-11-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.484386724505151},{"date":"2025-11-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.491311626374985},{"date":"2025-11-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.4753993416262494},{"date":"2025-11-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.486899355666775},{"date":"2025-11-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.504683771721384},{"date":"2025-11-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.549941083335904},{"date":"2025-11-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.5169873701100647},{"date":"2025-11-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.516966305496377},{"date":"2025-11-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.5431704374812925},{"date":"2025-11-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.5351627999678295},{"date":"2025-11-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.549693383226934},{"date":"2025-11-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.5134528458852476},{"date":"2025-11-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.5169501517213955},{"date":"2025-11-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.5392477674411764},{"date":"2025-10-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.541242486359673},{"date":"2025-10-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.575286055276418},{"date":"2025-10-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.6078624939725636},{"date":"2025-10-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.578075333591965},{"date":"2025-10-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.5894230120027157},{"date":"2025-10-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.551260436916508},{"date":"2025-10-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.517719761395862},{"date":"2025-10-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.5082737461976983},{"date":"2025-10-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.520154520114751},{"date":"2025-10-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.484166800259437},{"date":"2025-10-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.467107839664124},{"date":"2025-10-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.5275896209891635},{"date":"2025-10-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.522975472316433},{"date":"2025-10-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.483355193430018},{"date":"2025-10-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.511293424244045},{"date":"2025-10-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.5450648768235107},{"date":"2025-10-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.5933258137330775},{"date":"2025-09-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.5707951555811572},{"date":"2025-09-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.55296138858429},{"date":"2025-09-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.5053283959490495},{"date":"2025-09-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.529220851317082},{"date":"2025-09-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.5169075566202346},{"date":"2025-09-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.5044291668114527},{"date":"2025-09-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.5225477530051568},{"date":"2025-09-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.506222623794515},{"date":"2025-09-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.4987299065826902},{"date":"2025-09-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.5209810297017556},{"date":"2025-09-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.516412401792722},{"date":"2025-09-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.520296849798784},{"date":"2025-09-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.5326424129435705},{"date":"2025-09-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.5420451564454027},{"date":"2025-09-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.5053053852082217},{"date":"2025-09-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.4889117549413036},{"date":"2025-09-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.4966677005546978},{"date":"2025-09-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.5000381476387865},{"date":"2025-09-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.4416056631807117},{"date":"2025-09-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.512001452610545},{"date":"2025-09-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.528134318136433},{"date":"2025-08-31T16:00:00.000Z","stockId":7261910101300,"netValue":2.539031336892315},{"date":"2025-08-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.518440459365097},{"date":"2025-08-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.4659868273610477},{"date":"2025-08-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.43574438302318},{"date":"2025-08-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.4756234836042883},{"date":"2025-08-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.488208713036135},{"date":"2025-08-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.4291636037356787},{"date":"2025-08-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.3909560532923924},{"date":"2025-08-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.388453825380873},{"date":"2025-08-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.3639279196481544},{"date":"2025-08-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.3822426230129707},{"date":"2025-08-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.37931554300895},{"date":"2025-08-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.3726011634196884},{"date":"2025-08-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.3763897547729664},{"date":"2025-08-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.3426090680730103},{"date":"2025-08-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.3299667297256548},{"date":"2025-08-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.320374101140116},{"date":"2025-08-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.3230227508281724},{"date":"2025-08-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.329938223570667},{"date":"2025-08-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.3206666477341074},{"date":"2025-08-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.3029929069222006},{"date":"2025-07-31T16:00:00.000Z","stockId":7261910101300,"netValue":2.297255721735577},{"date":"2025-07-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.327157172713845},{"date":"2025-07-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.3632889681387876},{"date":"2025-07-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.3515687862756893},{"date":"2025-07-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.335016970967292},{"date":"2025-07-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.309993922677398},{"date":"2025-07-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.3306026761004106},{"date":"2025-07-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.3205867205859487},{"date":"2025-07-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.314819202869848},{"date":"2025-07-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.2948766974453982},{"date":"2025-07-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.2894356460286955},{"date":"2025-07-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.272732817830827},{"date":"2025-07-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.256140407629389},{"date":"2025-07-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.267511000119409},{"date":"2025-07-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.2566839550014093},{"date":"2025-07-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.2467632047873702},{"date":"2025-07-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.2345967907011675},{"date":"2025-07-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.2196799168407084},{"date":"2025-07-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.2288986894845606},{"date":"2025-07-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.2081747353524777},{"date":"2025-07-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.217892497078307},{"date":"2025-07-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.2036443331551725},{"date":"2025-07-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.1948433542855086},{"date":"2025-06-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.191630147572271},{"date":"2025-06-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.1802181342748903},{"date":"2025-06-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.175548066611331},{"date":"2025-06-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.184743522026323},{"date":"2025-06-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.1874706800107484},{"date":"2025-06-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.166351326497369},{"date":"2025-06-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.1484746250131677},{"date":"2025-06-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.1524055807356812},{"date":"2025-06-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.1394762322444176},{"date":"2025-06-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.153438982831053},{"date":"2025-06-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.1477447995933088},{"date":"2025-06-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.1466196865245983},{"date":"2025-06-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.141001955273766},{"date":"2025-06-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.1589750483480126},{"date":"2025-06-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.1572685895072237},{"date":"2025-06-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.140609515510947},{"date":"2025-06-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.146347908839699},{"date":"2025-06-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.1434854688352427},{"date":"2025-06-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.139721142127784},{"date":"2025-06-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.1347350251857673},{"date":"2025-06-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.1235172005562495},{"date":"2025-05-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.1230098453761195},{"date":"2025-05-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.136996473178905},{"date":"2025-05-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.1258829795321095},{"date":"2025-05-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.121813535025586},{"date":"2025-05-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.131597882318843},{"date":"2025-05-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.1445826619585158},{"date":"2025-05-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.1646025807166613},{"date":"2025-05-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.1637350073625994},{"date":"2025-05-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.1539435268999125},{"date":"2025-05-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.142702417097513},{"date":"2025-05-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.155915092260309},{"date":"2025-05-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.177075773674969},{"date":"2025-05-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.1930859533883895},{"date":"2025-05-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.1554746105923726},{"date":"2025-05-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.158056255257833},{"date":"2025-05-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.1333273379380127},{"date":"2025-05-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.1294822463465257},{"date":"2025-05-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.1157384455884256},{"date":"2025-05-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.1041000775283822},{"date":"2025-04-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.0875920901163294},{"date":"2025-04-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.0943473763392237},{"date":"2025-04-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.1039849130989223},{"date":"2025-04-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.100416059977433},{"date":"2025-04-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.099179031855653},{"date":"2025-04-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.103327006310029},{"date":"2025-04-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.1037295004655876},{"date":"2025-04-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.1002584213732787},{"date":"2025-04-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.10338836979508},{"date":"2025-04-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.1043872136831894},{"date":"2025-04-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.09873151830907},{"date":"2025-04-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.0912872979505637},{"date":"2025-04-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.0898464315026777},{"date":"2025-04-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.0902594991165726},{"date":"2025-04-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.0896922359936916},{"date":"2025-04-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.068258451959726},{"date":"2025-04-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.0594092947492593},{"date":"2025-04-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.0228165956147},{"date":"2025-04-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.1531073169609596},{"date":"2025-04-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.161179991780598},{"date":"2025-03-31T16:00:00.000Z","stockId":7261910101300,"netValue":2.1674482952889136},{"date":"2025-03-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.1666721022975977},{"date":"2025-03-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.1773430859865526},{"date":"2025-03-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.1908856673971195},{"date":"2025-03-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.1769168938964993},{"date":"2025-03-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.188073524139581},{"date":"2025-03-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.193820681360295},{"date":"2025-03-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.1826436591062413},{"date":"2025-03-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.2104610167675984},{"date":"2025-03-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.239176319704191},{"date":"2025-03-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.241897393059233},{"date":"2025-03-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.2342930400719174},{"date":"2025-03-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.2343782495892484},{"date":"2025-03-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.163398376391774},{"date":"2025-03-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.1644547834565087},{"date":"2025-03-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.1749043159979253},{"date":"2025-03-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.1578246514301687},{"date":"2025-03-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.165525339618885},{"date":"2025-03-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.1574530266746423},{"date":"2025-03-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.1186999072176014},{"date":"2025-03-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.1088632858985226},{"date":"2025-03-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.114280579220875},{"date":"2025-02-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.129756687170509},{"date":"2025-02-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.164851101581848},{"date":"2025-02-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.1518627493373867},{"date":"2025-02-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.1372657816056937},{"date":"2025-02-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.171477173662577},{"date":"2025-02-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.1837478065901346},{"date":"2025-02-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.160758198041107},{"date":"2025-02-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.16623571219427},{"date":"2025-02-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.1611230198336147},{"date":"2025-02-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.1690190349941263},{"date":"2025-02-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.1572949925771807},{"date":"2025-02-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.1433703226380114},{"date":"2025-02-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.135769375659697},{"date":"2025-02-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.1129670246950996},{"date":"2025-02-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.1136029743433458},{"date":"2025-02-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.1024751490475855},{"date":"2025-02-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.0839288174479917},{"date":"2025-02-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.069682057131927},{"date":"2025-01-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.107265346191554},{"date":"2025-01-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.1140724092458303},{"date":"2025-01-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.1053301218172877},{"date":"2025-01-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.095994344775929},{"date":"2025-01-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.113768833550506},{"date":"2025-01-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.1176318072856515},{"date":"2025-01-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.1039170330798425},{"date":"2025-01-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.100997289012381},{"date":"2025-01-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.094999010297042},{"date":"2025-01-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.1092072786239715},{"date":"2025-01-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.0693241828859747},{"date":"2025-01-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.076693590216075},{"date":"2025-01-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.100682968772151},{"date":"2025-01-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.1098812765774255},{"date":"2025-01-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.105263694427558},{"date":"2025-01-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.096561115757965},{"date":"2025-01-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.1072620049529784},{"date":"2025-01-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.119169676205657},{"date":"2024-12-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.1681290865653198},{"date":"2024-12-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.1925222388915664},{"date":"2024-12-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.187910685657456},{"date":"2024-12-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.1938804110591974},{"date":"2024-12-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.188958460788654},{"date":"2024-12-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.188023797704145},{"date":"2024-12-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.164138992566967},{"date":"2024-12-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.1502325953484256},{"date":"2024-12-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.1633015880668323},{"date":"2024-12-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.1677633288275775},{"date":"2024-12-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.1601179885605957},{"date":"2024-12-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.142912955598521},{"date":"2024-12-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.1501200223828705},{"date":"2024-12-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.207941830890613},{"date":"2024-12-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.1858530649515235},{"date":"2024-12-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.1904778212003535},{"date":"2024-12-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.1705811979412246},{"date":"2024-12-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.1678577095889215},{"date":"2024-12-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.1401462193400693},{"date":"2024-12-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.1532817158816613},{"date":"2024-12-02T16:00:00.000Z","stockId":7261910101300,"netValue":2.153803971981584},{"date":"2024-12-01T16:00:00.000Z","stockId":7261910101300,"netValue":2.145992711747674},{"date":"2024-11-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.135458240120019},{"date":"2024-11-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.12376233356402},{"date":"2024-11-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.1420681899669316},{"date":"2024-11-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.1186129165463323},{"date":"2024-11-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.108331249623879},{"date":"2024-11-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.126403339606653},{"date":"2024-11-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.1829203507955524},{"date":"2024-11-19T16:00:00.000Z","stockId":7261910101300,"netValue":2.185951546639647},{"date":"2024-11-18T16:00:00.000Z","stockId":7261910101300,"netValue":2.181400457493279},{"date":"2024-11-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.185762613926398},{"date":"2024-11-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.1937288556339616},{"date":"2024-11-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.2197980964264437},{"date":"2024-11-12T16:00:00.000Z","stockId":7261910101300,"netValue":2.23804700956322},{"date":"2024-11-11T16:00:00.000Z","stockId":7261910101300,"netValue":2.2243816172160287},{"date":"2024-11-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.252610750904917},{"date":"2024-11-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.2704643318786433},{"date":"2024-11-06T16:00:00.000Z","stockId":7261910101300,"netValue":2.310112542735801},{"date":"2024-11-05T16:00:00.000Z","stockId":7261910101300,"netValue":2.229146950457598},{"date":"2024-11-04T16:00:00.000Z","stockId":7261910101300,"netValue":2.258118857844253},{"date":"2024-11-03T16:00:00.000Z","stockId":7261910101300,"netValue":2.2162123924586274},{"date":"2024-10-31T16:00:00.000Z","stockId":7261910101300,"netValue":2.20113646267354},{"date":"2024-10-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.1787975548716623},{"date":"2024-10-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.1927272648715346},{"date":"2024-10-28T16:00:00.000Z","stockId":7261910101300,"netValue":2.224769091480061},{"date":"2024-10-27T16:00:00.000Z","stockId":7261910101300,"netValue":2.242443563058665},{"date":"2024-10-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.2311722191443915},{"date":"2024-10-23T16:00:00.000Z","stockId":7261910101300,"netValue":2.233797772280044},{"date":"2024-10-22T16:00:00.000Z","stockId":7261910101300,"netValue":2.258735617164719},{"date":"2024-10-21T16:00:00.000Z","stockId":7261910101300,"netValue":2.241893878166713},{"date":"2024-10-20T16:00:00.000Z","stockId":7261910101300,"netValue":2.2240757428125804},{"date":"2024-10-17T16:00:00.000Z","stockId":7261910101300,"netValue":2.230404957313599},{"date":"2024-10-16T16:00:00.000Z","stockId":7261910101300,"netValue":2.17717405274584},{"date":"2024-10-15T16:00:00.000Z","stockId":7261910101300,"netValue":2.210151383129548},{"date":"2024-10-14T16:00:00.000Z","stockId":7261910101300,"netValue":2.2173698272531652},{"date":"2024-10-13T16:00:00.000Z","stockId":7261910101300,"netValue":2.2784780214184006},{"date":"2024-10-10T16:00:00.000Z","stockId":7261910101300,"netValue":2.253110225891158},{"date":"2024-10-09T16:00:00.000Z","stockId":7261910101300,"netValue":2.2959093439549627},{"date":"2024-10-08T16:00:00.000Z","stockId":7261910101300,"netValue":2.2343423776126854},{"date":"2024-10-07T16:00:00.000Z","stockId":7261910101300,"netValue":2.4072534142065374},{"date":"2024-09-29T16:00:00.000Z","stockId":7261910101300,"netValue":2.337291275602887},{"date":"2024-09-26T16:00:00.000Z","stockId":7261910101300,"netValue":2.1880301088828924},{"date":"2024-09-25T16:00:00.000Z","stockId":7261910101300,"netValue":2.110477738571916},{"date":"2024-09-24T16:00:00.000Z","stockId":7261910101300,"netValue":2.0079068207587913},{"date":"2024-09-23T16:00:00.000Z","stockId":7261910101300,"netValue":1.9806076232438108},{"date":"2024-09-22T16:00:00.000Z","stockId":7261910101300,"netValue":1.890582365691749},{"date":"2024-09-19T16:00:00.000Z","stockId":7261910101300,"netValue":1.8799288717259208},{"date":"2024-09-18T16:00:00.000Z","stockId":7261910101300,"netValue":1.878351612377838},{"date":"2024-09-17T16:00:00.000Z","stockId":7261910101300,"netValue":1.8613569185106744},{"date":"2024-09-12T16:00:00.000Z","stockId":7261910101300,"netValue":1.8524802714460398},{"date":"2024-09-11T16:00:00.000Z","stockId":7261910101300,"netValue":1.8586046569699082},{"date":"2024-09-10T16:00:00.000Z","stockId":7261910101300,"netValue":1.8715533237712345},{"date":"2024-09-09T16:00:00.000Z","stockId":7261910101300,"netValue":1.874683681396329},{"date":"2024-09-08T16:00:00.000Z","stockId":7261910101300,"netValue":1.8713948379882481},{"date":"2024-09-05T16:00:00.000Z","stockId":7261910101300,"netValue":1.9046366911206003},{"date":"2024-09-04T16:00:00.000Z","stockId":7261910101300,"netValue":1.9187979788911327},{"date":"2024-09-03T16:00:00.000Z","stockId":7261910101300,"netValue":1.9170784210399618},{"date":"2024-09-02T16:00:00.000Z","stockId":7261910101300,"netValue":1.9397666623992544},{"date":"2024-09-01T16:00:00.000Z","stockId":7261910101300,"netValue":1.9372303415994208},{"date":"2024-08-29T16:00:00.000Z","stockId":7261910101300,"netValue":1.973649688128897},{"date":"2024-08-28T16:00:00.000Z","stockId":7261910101300,"netValue":1.9452172460897548},{"date":"2024-08-27T16:00:00.000Z","stockId":7261910101300,"netValue":1.9439901346646846},{"date":"2024-08-26T16:00:00.000Z","stockId":7261910101300,"netValue":1.9647495222503344},{"date":"2024-08-25T16:00:00.000Z","stockId":7261910101300,"netValue":1.9666338814281028},{"date":"2024-08-22T16:00:00.000Z","stockId":7261910101300,"netValue":1.9689032366786585},{"date":"2024-08-21T16:00:00.000Z","stockId":7261910101300,"netValue":1.9592193443412769},{"date":"2024-08-20T16:00:00.000Z","stockId":7261910101300,"netValue":1.9605705315486635},{"date":"2024-08-19T16:00:00.000Z","stockId":7261910101300,"netValue":1.9675842628121527},{"date":"2024-08-18T16:00:00.000Z","stockId":7261910101300,"netValue":1.981397133668977},{"date":"2024-08-15T16:00:00.000Z","stockId":7261910101300,"netValue":1.979222305347403},{"date":"2024-08-14T16:00:00.000Z","stockId":7261910101300,"netValue":1.9681595239339025},{"date":"2024-08-13T16:00:00.000Z","stockId":7261910101300,"netValue":1.9505574988933858},{"date":"2024-08-12T16:00:00.000Z","stockId":7261910101300,"netValue":1.9641643000199038},{"date":"2024-08-11T16:00:00.000Z","stockId":7261910101300,"netValue":1.9695905613496232},{"date":"2024-08-08T16:00:00.000Z","stockId":7261910101300,"netValue":1.9694824779828324},{"date":"2024-08-07T16:00:00.000Z","stockId":7261910101300,"netValue":1.9650113053537406},{"date":"2024-08-06T16:00:00.000Z","stockId":7261910101300,"netValue":1.9596184149346907},{"date":"2024-08-05T16:00:00.000Z","stockId":7261910101300,"netValue":1.950523816160561},{"date":"2024-08-04T16:00:00.000Z","stockId":7261910101300,"netValue":1.9609673157092598},{"date":"2024-08-01T16:00:00.000Z","stockId":7261910101300,"netValue":1.9721341881110157},{"date":"2024-07-31T16:00:00.000Z","stockId":7261910101300,"netValue":1.9900413819435174},{"date":"2024-07-30T16:00:00.000Z","stockId":7261910101300,"netValue":2.008044262043347},{"date":"2024-07-29T16:00:00.000Z","stockId":7261910101300,"netValue":1.9643682390926032}]}