window.pageData = {"startDate":"2024-07-26T06:38:26.856Z","endDate":"2026-07-26T06:38:26.856Z","manager":{"_id":7001226120090,"name":"刘钊","gender":"m","educationCode":"001001","resume":"刘钊：男，博士。2006年起先后在深圳证券交易所、五矿证券、摩根士丹利华鑫基金、深圳知方石投资有限公司工作。2020年加入博时基金管理有限公司。现任指数与量化投资部投资副总监兼博时中证500指数增强型证券投资基金（2020年12月23日-至今）、博时沪深300指数增强发起式证券投资基金（2020年12月30日-至今）、博时智选量化多因子股票型证券投资基金（2021年11月2日-至今）、博时中证500增强策略交易型开放式指数证券投资基金（2023年2月13日-至今）、博时ESG量化选股混合型证券投资基金（2023年3月31日-至今）的基金经理。","tickerId":1226120090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801370587","exchange":"fm","cnInfoCode":"8801370587","followedNum":1,"currency":"CNY","workingDate":"2012-07-04T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"lz","fundCompany":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001226120090,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.09191795539693581,"fm_p_r_m3":-0.04009538443123695,"fm_p_r_m6":-0.08770791798393485,"fm_p_r_y1":0.16972635752298304,"fm_p_r_y3":0.3713616936096933,"fm_p_r_y5":0.141442116638548,"fm_cagr_p_r_fs":0.0509029948151003,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.5101404056162246,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.4734042553191489,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.5372168284789643,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.45799011532125206,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.64,"fm_p_r_y10_m":0.6964230779118277,"fm_p_r_y10_r_c":96,"fm_p_r_y10_rp":0.5263157894736842,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.4263565891472868,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.27979274611398963,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.32950191570881227,"fm_p_r_fys":0.00811373686903627},"fmi":{"stockId":7001226120090,"type":"fmi","fm_my":8.7,"fm_d":{"3000000005062":"指数与量化投资部投资副总监/基金经理","3000000010872":"指数与量化投资部投资副总监/基金经理","3000000013465":"指数与量化投资部投资副总监/基金经理","3000000018130":"指数与量化投资部投资副总监/基金经理","3000000159678":"指数与量化投资部投资副总监/基金经理","3000000019712":"指数与量化投资部投资副总监/基金经理"},"fm_wy":19,"fm_a_as":2099544779.6642,"fm_a_mfn":10,"fm_as":3582159761.5385003,"fm_b_as":0,"fm_e_as":2574648450.4218,"fm_h_as":1007511311.1166999,"fm_i_as":475103670.75760007,"fm_mfn":5,"fm_msl":"company","fm_nb_as":3582159761.5385003,"fm_q_as":0,"fm_r_f_cagr":0.1058,"fm_r_fd":3000000013465,"fm_r_ftp":0.6085}},"topTenManagedFundList":[{"_id":3000000013466,"name":"博时智选量化多因子股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013466","tickerId":13466,"shortName":"博时智选量化多因子股票C","currency":"CNY","__csrcFundId":10178,"lastUpdated":"2025-01-04T00:32:12.973Z","inceptionDate":"2021-11-01T16:00:00.000Z","fundCollectionId":4000050050000,"followedNum":18,"status":"normal","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":443311509.32,"setUpShares":443311509.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszxlhdyzgpxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000013466,"type":"f_as","f_tas":1308960686.9825,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013465,"__csrcFundId":10178,"stockCode":"013465","shortName":"博时智选量化多因子股票(013465)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13465,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:56.226Z","status":"normal","exchange":"jj","name":"博时智选量化多因子股票型证券投资基金","fundCollectionId":4000050050000,"followedNum":27,"inceptionDate":"2021-11-01T16:00:00.000Z","setUpDate":"2021-11-01T16:00:00.000Z","setUpAssetScale":30217799.02,"setUpShares":30217799.02,"pinyin":"bszxlhdyzgpxzqtzjj","masterFundShortName":"博时智选量化多因子股票","hotMetrics":{"stockId":3000000013465,"type":"f_as","f_tas":790584092.6817,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018130,"__csrcFundId":12480,"stockCode":"018130","shortName":"博时ESG量化选股混合(018130)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18130,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.379Z","status":"normal","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-03-30T16:00:00.000Z","name":"博时ESG量化选股混合型证券投资基金","setUpDate":"2023-03-30T16:00:00.000Z","setUpAssetScale":231894319.44,"setUpShares":231894319.44,"pinyin":"bsesglhxghhxzqtzjj","followedNum":8,"masterFundShortName":"博时ESG量化选股混合","hotMetrics":{"stockId":3000000018130,"type":"f_as","f_tas":457587420.04559994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019713,"name":"博时稳合一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019713","tickerId":19713,"shortName":"博时稳合一年持有期混合C","currency":"CNY","__csrcFundId":13746,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.306Z","fundCollectionId":4000050050000,"pinyin":"bswhyncyqhhxzqtzjj","inceptionDate":"2024-04-18T16:00:00.000Z","hotMetrics":{"stockId":3000000019713,"type":"f_as","f_tas":253938567.855,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005062,"stockCode":"005062","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-23T16:00:00.000Z","setUpScale":383070000,"market":"a","tickerId":5062,"name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强(005062)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:56.193Z","__csrcFundId":4769,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-09-25T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bszz500zszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"博时中证500指数增强","hotMetrics":{"stockId":3000000005062,"type":"f_as","f_tas":250162747.72800002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018131,"name":"博时ESG量化选股混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018131","tickerId":18131,"shortName":"博时ESG量化选股混合C","currency":"CNY","__csrcFundId":12480,"exchange":"jj","lastUpdated":"2025-01-08T23:14:35.162Z","fundCollectionId":4000050050000,"inceptionDate":"2023-03-30T16:00:00.000Z","status":"normal","setUpDate":"2023-03-30T16:00:00.000Z","setUpAssetScale":107414110.39,"setUpShares":107414110.39,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsesglhxghhxzqtzjj","followedNum":5,"hotMetrics":{"stockId":3000000018131,"type":"f_as","f_tas":183295988.85209998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159678,"__csrcFundId":12266,"stockCode":"159678","shortName":"博时中证500增强ETF(159678)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159678,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:56.466Z","status":"normal","exchange":"sz","fundCollectionId":4000050050000,"name":"博时中证500增强策略交易型开放式指数证券投资基金","inceptionDate":"2023-02-12T16:00:00.000Z","followedNum":5,"setUpDate":"2023-02-12T16:00:00.000Z","setUpAssetScale":487643694,"setUpShares":487643694,"pinyin":"bszz500zqcljyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"博时中证500增强ETF","hotMetrics":{"stockId":3000000159678,"type":"f_as","f_tas":131629578.5604,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":131629578.5604,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000019712,"__csrcFundId":13746,"stockCode":"019712","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19712,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.394Z","status":"normal","exchange":"jj","shortName":"博时稳合一年持有期混合(019712)","name":"博时稳合一年持有期混合型证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":164230264.28,"setUpDate":"2024-04-16T16:00:00.000Z","setUpShares":164230264.28,"inceptionDate":"2024-04-18T16:00:00.000Z","pinyin":"bswhyncyqhhxzqtzjj","masterFundShortName":"博时稳合一年持有期混合","hotMetrics":{"stockId":3000000019712,"type":"f_as","f_tas":112689334.36400001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005795,"stockCode":"005795","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-08-23T16:00:00.000Z","setUpScale":383070000,"market":"a","tickerId":5795,"name":"博时中证500指数增强型证券投资基金","shortName":"博时中证500指数增强C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:06:08.836Z","__csrcFundId":4769,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszz500zszqxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000005795,"type":"f_as","f_tas":89763425.448,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49096,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7001226120090,"date":"2026-07-23T16:00:00.000Z","netValue":3.4408447958043684},{"stockId":7001226120090,"date":"2026-07-22T16:00:00.000Z","netValue":3.5009359371219415},{"date":"2026-07-21T16:00:00.000Z","stockId":7001226120090,"netValue":3.5221911416182334},{"stockId":7001226120090,"date":"2026-07-20T16:00:00.000Z","netValue":3.5406713785151918},{"stockId":7001226120090,"date":"2026-07-19T16:00:00.000Z","netValue":3.441157680989325},{"date":"2026-07-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.4508387412707626},{"date":"2026-07-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.6209761258816484},{"date":"2026-07-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.639429830429875},{"date":"2026-07-13T16:00:00.000Z","stockId":7001226120090,"netValue":3.6463985181154452},{"stockId":7001226120090,"date":"2026-07-12T16:00:00.000Z","netValue":3.6204492092205567},{"date":"2026-07-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.6888534472096532},{"stockId":7001226120090,"date":"2026-07-08T16:00:00.000Z","netValue":3.7349807888515234},{"stockId":7001226120090,"date":"2026-07-07T16:00:00.000Z","netValue":3.6856442922637984},{"stockId":7001226120090,"date":"2026-07-06T16:00:00.000Z","netValue":3.7163907014157127},{"stockId":7001226120090,"date":"2026-07-05T16:00:00.000Z","netValue":3.7614963328558844},{"stockId":7001226120090,"date":"2026-07-02T16:00:00.000Z","netValue":3.791422750873589},{"stockId":7001226120090,"date":"2026-07-01T16:00:00.000Z","netValue":3.763788949528117},{"date":"2026-06-30T16:00:00.000Z","stockId":7001226120090,"netValue":3.8330050869927286},{"stockId":7001226120090,"date":"2026-06-29T16:00:00.000Z","netValue":3.831610432344378},{"date":"2026-06-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.7383064578766154},{"stockId":7001226120090,"date":"2026-06-25T16:00:00.000Z","netValue":3.6748747106728596},{"date":"2026-06-24T16:00:00.000Z","stockId":7001226120090,"netValue":3.789134270690719},{"stockId":7001226120090,"date":"2026-06-23T16:00:00.000Z","netValue":3.761617151305797},{"date":"2026-06-22T16:00:00.000Z","stockId":7001226120090,"netValue":3.7289894236433145},{"stockId":7001226120090,"date":"2026-06-21T16:00:00.000Z","netValue":3.814007669002535},{"stockId":7001226120090,"date":"2026-06-17T16:00:00.000Z","netValue":3.7691433068482225},{"date":"2026-06-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.7689727961878323},{"stockId":7001226120090,"date":"2026-06-15T16:00:00.000Z","netValue":3.7432941438641363},{"date":"2026-06-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.741482101648291},{"stockId":7001226120090,"date":"2026-06-11T16:00:00.000Z","netValue":3.6525648632147374},{"date":"2026-06-10T16:00:00.000Z","stockId":7001226120090,"netValue":3.6119442192436693},{"date":"2026-06-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.6375538077285814},{"stockId":7001226120090,"date":"2026-06-08T16:00:00.000Z","netValue":3.6869611732881173},{"stockId":7001226120090,"date":"2026-06-07T16:00:00.000Z","netValue":3.620013280293799},{"stockId":7001226120090,"date":"2026-06-04T16:00:00.000Z","netValue":3.7311894519515567},{"date":"2026-06-03T16:00:00.000Z","stockId":7001226120090,"netValue":3.8070245660955875},{"stockId":7001226120090,"date":"2026-06-02T16:00:00.000Z","netValue":3.8216729213850433},{"date":"2026-06-01T16:00:00.000Z","stockId":7001226120090,"netValue":3.8009582239987822},{"date":"2026-05-31T16:00:00.000Z","stockId":7001226120090,"netValue":3.7679060885877704},{"date":"2026-05-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.8115598911651007},{"date":"2026-05-27T16:00:00.000Z","stockId":7001226120090,"netValue":3.9213749288476603},{"date":"2026-05-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.9139274525143266},{"date":"2026-05-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.9791948623661666},{"date":"2026-05-24T16:00:00.000Z","stockId":7001226120090,"netValue":4.014139821556225},{"stockId":7001226120090,"date":"2026-05-21T16:00:00.000Z","netValue":3.9640912083966073},{"stockId":7001226120090,"date":"2026-05-20T16:00:00.000Z","netValue":3.8882506803148815},{"date":"2026-05-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.997978710077295},{"date":"2026-05-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.974589472611023},{"stockId":7001226120090,"date":"2026-05-17T16:00:00.000Z","netValue":3.9427817424588745},{"stockId":7001226120090,"date":"2026-05-14T16:00:00.000Z","netValue":3.916563742202734},{"stockId":7001226120090,"date":"2026-05-13T16:00:00.000Z","netValue":3.94878236442387},{"date":"2026-05-12T16:00:00.000Z","stockId":7001226120090,"netValue":4.011664389694772},{"date":"2026-05-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.8983284536919127},{"stockId":7001226120090,"date":"2026-05-10T16:00:00.000Z","netValue":3.949447086523996},{"date":"2026-05-07T16:00:00.000Z","stockId":7001226120090,"netValue":3.7949676328067516},{"date":"2026-05-06T16:00:00.000Z","stockId":7001226120090,"netValue":3.8424659039622497},{"stockId":7001226120090,"date":"2026-05-05T16:00:00.000Z","netValue":3.77874899886089},{"stockId":7001226120090,"date":"2026-04-29T16:00:00.000Z","netValue":3.6386801363180163},{"stockId":7001226120090,"date":"2026-04-28T16:00:00.000Z","netValue":3.6215425673710246},{"date":"2026-04-27T16:00:00.000Z","stockId":7001226120090,"netValue":3.5912411409931684},{"date":"2026-04-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.6276644677847756},{"stockId":7001226120090,"date":"2026-04-23T16:00:00.000Z","netValue":3.584569487423079},{"stockId":7001226120090,"date":"2026-04-22T16:00:00.000Z","netValue":3.5498699868481634},{"stockId":7001226120090,"date":"2026-04-21T16:00:00.000Z","netValue":3.5829827525334528},{"date":"2026-04-20T16:00:00.000Z","stockId":7001226120090,"netValue":3.5334519856205753},{"stockId":7001226120090,"date":"2026-04-19T16:00:00.000Z","netValue":3.506144817202009},{"date":"2026-04-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.4682854989882164},{"date":"2026-04-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.46911543419583},{"stockId":7001226120090,"date":"2026-04-14T16:00:00.000Z","netValue":3.394195234433885},{"stockId":7001226120090,"date":"2026-04-13T16:00:00.000Z","netValue":3.426201937876774},{"date":"2026-04-12T16:00:00.000Z","stockId":7001226120090,"netValue":3.3744196552264345},{"date":"2026-04-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.3616139752593135},{"stockId":7001226120090,"date":"2026-04-08T16:00:00.000Z","netValue":3.2989577656569167},{"stockId":7001226120090,"date":"2026-04-07T16:00:00.000Z","netValue":3.3024632438114954},{"date":"2026-04-06T16:00:00.000Z","stockId":7001226120090,"netValue":3.147775458671279},{"date":"2026-04-02T16:00:00.000Z","stockId":7001226120090,"netValue":3.135278313277285},{"stockId":7001226120090,"date":"2026-04-01T16:00:00.000Z","netValue":3.158476905358726},{"stockId":7001226120090,"date":"2026-03-31T16:00:00.000Z","netValue":3.220867690204509},{"date":"2026-03-30T16:00:00.000Z","stockId":7001226120090,"netValue":3.1650829224748986},{"stockId":7001226120090,"date":"2026-03-29T16:00:00.000Z","netValue":3.216203823839035},{"date":"2026-03-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.244340112615778},{"stockId":7001226120090,"date":"2026-03-25T16:00:00.000Z","netValue":3.2177657390444647},{"stockId":7001226120090,"date":"2026-03-24T16:00:00.000Z","netValue":3.2688679822527407},{"stockId":7001226120090,"date":"2026-03-23T16:00:00.000Z","netValue":3.2191443151055417},{"stockId":7001226120090,"date":"2026-03-22T16:00:00.000Z","netValue":3.172572797582786},{"date":"2026-03-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.294997193411682},{"date":"2026-03-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.3541367646861158},{"date":"2026-03-17T16:00:00.000Z","stockId":7001226120090,"netValue":3.441625629000739},{"date":"2026-03-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.406033248558669},{"date":"2026-03-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.467666030491708},{"stockId":7001226120090,"date":"2026-03-12T16:00:00.000Z","netValue":3.4508391814045933},{"date":"2026-03-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.48248275480236},{"stockId":7001226120090,"date":"2026-03-10T16:00:00.000Z","netValue":3.522463519835216},{"date":"2026-03-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.5332830343605517},{"stockId":7001226120090,"date":"2026-03-08T16:00:00.000Z","netValue":3.455647793115065},{"stockId":7001226120090,"date":"2026-03-05T16:00:00.000Z","netValue":3.467776710891139},{"date":"2026-03-04T16:00:00.000Z","stockId":7001226120090,"netValue":3.4479413146552833},{"date":"2026-03-03T16:00:00.000Z","stockId":7001226120090,"netValue":3.416361082638369},{"stockId":7001226120090,"date":"2026-03-02T16:00:00.000Z","netValue":3.4549985981147584},{"date":"2026-03-01T16:00:00.000Z","stockId":7001226120090,"netValue":3.595648314148326},{"date":"2026-02-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.66523216724136},{"date":"2026-02-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.6624600613711604},{"stockId":7001226120090,"date":"2026-02-24T16:00:00.000Z","netValue":3.673041496385521},{"date":"2026-02-23T16:00:00.000Z","stockId":7001226120090,"netValue":3.649537583709161},{"stockId":7001226120090,"date":"2026-02-12T16:00:00.000Z","netValue":3.6586173311893617},{"date":"2026-02-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.690599047200317},{"stockId":7001226120090,"date":"2026-02-10T16:00:00.000Z","netValue":3.6385590562170096},{"stockId":7001226120090,"date":"2026-02-09T16:00:00.000Z","netValue":3.6562755012109243},{"date":"2026-02-08T16:00:00.000Z","stockId":7001226120090,"netValue":3.639160278577011},{"date":"2026-02-05T16:00:00.000Z","stockId":7001226120090,"netValue":3.5595651216033755},{"stockId":7001226120090,"date":"2026-02-04T16:00:00.000Z","netValue":3.564398893142645},{"stockId":7001226120090,"date":"2026-02-03T16:00:00.000Z","netValue":3.6029501574833347},{"stockId":7001226120090,"date":"2026-02-02T16:00:00.000Z","netValue":3.6228270486795955},{"date":"2026-02-01T16:00:00.000Z","stockId":7001226120090,"netValue":3.5718856046606717},{"date":"2026-01-29T16:00:00.000Z","stockId":7001226120090,"netValue":3.7103100952542594},{"stockId":7001226120090,"date":"2026-01-28T16:00:00.000Z","netValue":3.724471102489691},{"stockId":7001226120090,"date":"2026-01-27T16:00:00.000Z","netValue":3.7912150016810884},{"stockId":7001226120090,"date":"2026-01-26T16:00:00.000Z","netValue":3.760027144430115},{"date":"2026-01-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.7026807802338775},{"date":"2026-01-22T16:00:00.000Z","stockId":7001226120090,"netValue":3.771648207447422},{"stockId":7001226120090,"date":"2026-01-21T16:00:00.000Z","netValue":3.7476552348148524},{"stockId":7001226120090,"date":"2026-01-20T16:00:00.000Z","netValue":3.7517878965335},{"date":"2026-01-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.693230424454289},{"stockId":7001226120090,"date":"2026-01-18T16:00:00.000Z","netValue":3.700137399373487},{"date":"2026-01-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.7069711598973547},{"stockId":7001226120090,"date":"2026-01-14T16:00:00.000Z","netValue":3.653968551785945},{"stockId":7001226120090,"date":"2026-01-13T16:00:00.000Z","netValue":3.634242913182644},{"date":"2026-01-12T16:00:00.000Z","stockId":7001226120090,"netValue":3.608559176029676},{"stockId":7001226120090,"date":"2026-01-11T16:00:00.000Z","netValue":3.680833946720254},{"stockId":7001226120090,"date":"2026-01-08T16:00:00.000Z","netValue":3.597818272725079},{"date":"2026-01-07T16:00:00.000Z","stockId":7001226120090,"netValue":3.552475866474375},{"date":"2026-01-06T16:00:00.000Z","stockId":7001226120090,"netValue":3.5533379156396188},{"date":"2026-01-05T16:00:00.000Z","stockId":7001226120090,"netValue":3.5442209532585007},{"date":"2026-01-04T16:00:00.000Z","stockId":7001226120090,"netValue":3.5029561250698245},{"date":"2025-12-30T16:00:00.000Z","stockId":7001226120090,"netValue":3.4131513835837826},{"date":"2025-12-29T16:00:00.000Z","stockId":7001226120090,"netValue":3.4205380235907956},{"date":"2025-12-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.399869247303642},{"date":"2025-12-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.4124520020276217},{"date":"2025-12-24T16:00:00.000Z","stockId":7001226120090,"netValue":3.4170727573778543},{"date":"2025-12-23T16:00:00.000Z","stockId":7001226120090,"netValue":3.406548033092244},{"date":"2025-12-22T16:00:00.000Z","stockId":7001226120090,"netValue":3.3866424188147457},{"date":"2025-12-21T16:00:00.000Z","stockId":7001226120090,"netValue":3.3742883993185395},{"date":"2025-12-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.348937446234531},{"date":"2025-12-17T16:00:00.000Z","stockId":7001226120090,"netValue":3.3334350482527246},{"date":"2025-12-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.3694967843227857},{"date":"2025-12-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.2978358383931607},{"date":"2025-12-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.3410734990722952},{"date":"2025-12-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.395824414834619},{"date":"2025-12-10T16:00:00.000Z","stockId":7001226120090,"netValue":3.349473406470642},{"date":"2025-12-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.38958202451614},{"date":"2025-12-08T16:00:00.000Z","stockId":7001226120090,"netValue":3.378666048376424},{"date":"2025-12-07T16:00:00.000Z","stockId":7001226120090,"netValue":3.399273530164269},{"date":"2025-12-04T16:00:00.000Z","stockId":7001226120090,"netValue":3.377258839238822},{"date":"2025-12-03T16:00:00.000Z","stockId":7001226120090,"netValue":3.3649201197442022},{"date":"2025-12-02T16:00:00.000Z","stockId":7001226120090,"netValue":3.352572981840529},{"date":"2025-12-01T16:00:00.000Z","stockId":7001226120090,"netValue":3.3839488479878077},{"date":"2025-11-30T16:00:00.000Z","stockId":7001226120090,"netValue":3.404684565998104},{"date":"2025-11-27T16:00:00.000Z","stockId":7001226120090,"netValue":3.367200589267076},{"date":"2025-11-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.3471171159402253},{"date":"2025-11-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.3511228042644854},{"date":"2025-11-24T16:00:00.000Z","stockId":7001226120090,"netValue":3.332589883503285},{"date":"2025-11-23T16:00:00.000Z","stockId":7001226120090,"netValue":3.282658096873121},{"date":"2025-11-20T16:00:00.000Z","stockId":7001226120090,"netValue":3.2488961402341845},{"date":"2025-11-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.327791600662283},{"date":"2025-11-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.352276309660282},{"date":"2025-11-17T16:00:00.000Z","stockId":7001226120090,"netValue":3.3712553781117918},{"date":"2025-11-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.394700255169565},{"date":"2025-11-13T16:00:00.000Z","stockId":7001226120090,"netValue":3.412307965207455},{"date":"2025-11-12T16:00:00.000Z","stockId":7001226120090,"netValue":3.460268801662856},{"date":"2025-11-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.421686004196024},{"date":"2025-11-10T16:00:00.000Z","stockId":7001226120090,"netValue":3.436157044847266},{"date":"2025-11-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.4626902246171034},{"date":"2025-11-06T16:00:00.000Z","stockId":7001226120090,"netValue":3.4626728293337967},{"date":"2025-11-05T16:00:00.000Z","stockId":7001226120090,"netValue":3.4950563159949315},{"date":"2025-11-04T16:00:00.000Z","stockId":7001226120090,"netValue":3.456371582525665},{"date":"2025-11-03T16:00:00.000Z","stockId":7001226120090,"netValue":3.4525914079655884},{"date":"2025-11-02T16:00:00.000Z","stockId":7001226120090,"netValue":3.508165645647396},{"date":"2025-10-30T16:00:00.000Z","stockId":7001226120090,"netValue":3.50964956706343},{"date":"2025-10-29T16:00:00.000Z","stockId":7001226120090,"netValue":3.559895990834097},{"date":"2025-10-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.6078149781238826},{"date":"2025-10-27T16:00:00.000Z","stockId":7001226120090,"netValue":3.5599872347859214},{"date":"2025-10-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.580565937185147},{"date":"2025-10-23T16:00:00.000Z","stockId":7001226120090,"netValue":3.531104749634895},{"date":"2025-10-22T16:00:00.000Z","stockId":7001226120090,"netValue":3.4554731502227076},{"date":"2025-10-21T16:00:00.000Z","stockId":7001226120090,"netValue":3.4474969357076577},{"date":"2025-10-20T16:00:00.000Z","stockId":7001226120090,"netValue":3.4731324975659104},{"date":"2025-10-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.420549597831061},{"date":"2025-10-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.3924259236677705},{"date":"2025-10-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.485129561550197},{"date":"2025-10-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.5168265368165432},{"date":"2025-10-13T16:00:00.000Z","stockId":7001226120090,"netValue":3.4715683830422406},{"date":"2025-10-12T16:00:00.000Z","stockId":7001226120090,"netValue":3.5452554114372217},{"date":"2025-10-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.5741444528459128},{"date":"2025-10-08T16:00:00.000Z","stockId":7001226120090,"netValue":3.683617857104883},{"date":"2025-09-29T16:00:00.000Z","stockId":7001226120090,"netValue":3.6519555638499854},{"date":"2025-09-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.5848224266098097},{"date":"2025-09-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.5229966065738334},{"date":"2025-09-24T16:00:00.000Z","stockId":7001226120090,"netValue":3.5816759923166317},{"date":"2025-09-23T16:00:00.000Z","stockId":7001226120090,"netValue":3.5645160659537125},{"date":"2025-09-22T16:00:00.000Z","stockId":7001226120090,"netValue":3.4867060000282377},{"date":"2025-09-21T16:00:00.000Z","stockId":7001226120090,"netValue":3.498978617018329},{"date":"2025-09-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.4611597068970594},{"date":"2025-09-17T16:00:00.000Z","stockId":7001226120090,"netValue":3.4792793237522925},{"date":"2025-09-16T16:00:00.000Z","stockId":7001226120090,"netValue":3.4943556676051415},{"date":"2025-09-15T16:00:00.000Z","stockId":7001226120090,"netValue":3.447531681009556},{"date":"2025-09-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.429994973816106},{"date":"2025-09-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.421811762263081},{"date":"2025-09-10T16:00:00.000Z","stockId":7001226120090,"netValue":3.413849364555884},{"date":"2025-09-09T16:00:00.000Z","stockId":7001226120090,"netValue":3.336291390350069},{"date":"2025-09-08T16:00:00.000Z","stockId":7001226120090,"netValue":3.318039395781969},{"date":"2025-09-07T16:00:00.000Z","stockId":7001226120090,"netValue":3.3445188666932455},{"date":"2025-09-04T16:00:00.000Z","stockId":7001226120090,"netValue":3.3169648844563118},{"date":"2025-09-03T16:00:00.000Z","stockId":7001226120090,"netValue":3.221295923864688},{"date":"2025-09-02T16:00:00.000Z","stockId":7001226120090,"netValue":3.315889121403204},{"date":"2025-09-01T16:00:00.000Z","stockId":7001226120090,"netValue":3.3434637599575927},{"date":"2025-08-31T16:00:00.000Z","stockId":7001226120090,"netValue":3.416269340578381},{"date":"2025-08-28T16:00:00.000Z","stockId":7001226120090,"netValue":3.3962982220279607},{"date":"2025-08-27T16:00:00.000Z","stockId":7001226120090,"netValue":3.385839726679465},{"date":"2025-08-26T16:00:00.000Z","stockId":7001226120090,"netValue":3.308415561277993},{"date":"2025-08-25T16:00:00.000Z","stockId":7001226120090,"netValue":3.286218015789289},{"date":"2025-08-24T16:00:00.000Z","stockId":7001226120090,"netValue":3.298169338444394},{"date":"2025-08-21T16:00:00.000Z","stockId":7001226120090,"netValue":3.2558680336884187},{"date":"2025-08-20T16:00:00.000Z","stockId":7001226120090,"netValue":3.191157572892592},{"date":"2025-08-19T16:00:00.000Z","stockId":7001226120090,"netValue":3.201878275572617},{"date":"2025-08-18T16:00:00.000Z","stockId":7001226120090,"netValue":3.1570380561326163},{"date":"2025-08-17T16:00:00.000Z","stockId":7001226120090,"netValue":3.1508775050314535},{"date":"2025-08-14T16:00:00.000Z","stockId":7001226120090,"netValue":3.101873100100068},{"date":"2025-08-13T16:00:00.000Z","stockId":7001226120090,"netValue":3.040256629442161},{"date":"2025-08-12T16:00:00.000Z","stockId":7001226120090,"netValue":3.0626867457444007},{"date":"2025-08-11T16:00:00.000Z","stockId":7001226120090,"netValue":3.0129853161218496},{"date":"2025-08-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.9922014018044405},{"date":"2025-08-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.963718825648},{"date":"2025-08-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.9843974886551736},{"date":"2025-08-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.9880281369629538},{"date":"2025-08-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.960816057016236},{"date":"2025-08-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.9452811810953623},{"date":"2025-07-31T16:00:00.000Z","stockId":7001226120090,"netValue":2.910136681085171},{"date":"2025-07-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.9303983344461435},{"date":"2025-07-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.9651588964582483},{"date":"2025-07-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.981182889394035},{"date":"2025-07-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.951549419452343},{"date":"2025-07-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.9415809720580413},{"date":"2025-07-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.9293540600833157},{"date":"2025-07-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.9168637587888364},{"date":"2025-07-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.9157813574375586},{"date":"2025-07-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.9016269743830807},{"date":"2025-07-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.8868860601892976},{"date":"2025-07-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.8799101733185144},{"date":"2025-07-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.8607669878234043},{"date":"2025-07-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.8603038501783256},{"date":"2025-07-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.8509773601139337},{"date":"2025-07-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.8463910999802233},{"date":"2025-07-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.824723099629332},{"date":"2025-07-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.822926178988162},{"date":"2025-07-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.8306299213228456},{"date":"2025-07-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.7994582098498535},{"date":"2025-07-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.800813043902557},{"date":"2025-07-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.807827004937796},{"date":"2025-07-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.8032539332247266},{"date":"2025-06-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.8207114872136128},{"date":"2025-06-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.8148096590202303},{"date":"2025-06-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.793166580369848},{"date":"2025-06-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.788097740244685},{"date":"2025-06-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.802133985583605},{"date":"2025-06-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.77007469285631},{"date":"2025-06-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.731631841726177},{"date":"2025-06-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.7298172423348004},{"date":"2025-06-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.739088421630389},{"date":"2025-06-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.756470201335201},{"date":"2025-06-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.755956249250392},{"date":"2025-06-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.759954779596728},{"date":"2025-06-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.750513375894877},{"date":"2025-06-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.770628979305842},{"date":"2025-06-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.7756685052275647},{"date":"2025-06-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.756173913697508},{"date":"2025-06-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.780786572428639},{"date":"2025-06-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.769103631279524},{"date":"2025-06-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.7685172058041836},{"date":"2025-06-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.742172041975338},{"date":"2025-06-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.729639044333685},{"date":"2025-05-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.7128777735628673},{"date":"2025-05-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.736383706062267},{"date":"2025-05-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.714141419890228},{"date":"2025-05-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.709482241618906},{"date":"2025-05-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.7225545492404697},{"date":"2025-05-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.719966276035838},{"date":"2025-05-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.7384762311627084},{"date":"2025-05-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.7540058035585284},{"date":"2025-05-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.7639517167057908},{"date":"2025-05-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.749792289948725},{"date":"2025-05-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.748526662701903},{"date":"2025-05-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.7464001710125845},{"date":"2025-05-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.772379810770096},{"date":"2025-05-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.7599541974171817},{"date":"2025-05-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.7718804436447795},{"date":"2025-05-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.7437557484969974},{"date":"2025-05-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.7627809991949994},{"date":"2025-05-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.757087307884341},{"date":"2025-05-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.7612709802359663},{"date":"2025-04-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.715302702937902},{"date":"2025-04-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.6904561069047364},{"date":"2025-04-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.6800338901581444},{"date":"2025-04-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.692588115769337},{"date":"2025-04-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.6858677615900657},{"date":"2025-04-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.6975966892822125},{"date":"2025-04-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.669052180746459},{"date":"2025-04-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.67122645319631},{"date":"2025-04-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.644991278675446},{"date":"2025-04-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.637973192030298},{"date":"2025-04-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.630820386577415},{"date":"2025-04-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.6545795369331566},{"date":"2025-04-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.6584631986230853},{"date":"2025-04-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.6403119104988115},{"date":"2025-04-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.607673914085372},{"date":"2025-04-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.571311327337934},{"date":"2025-04-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.5440427592941726},{"date":"2025-04-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.539073435626049},{"date":"2025-04-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.7220936589345732},{"date":"2025-04-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.740362766658049},{"date":"2025-03-31T16:00:00.000Z","stockId":7001226120090,"netValue":2.7368170653695483},{"date":"2025-03-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.730329915565695},{"date":"2025-03-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.7433491193819295},{"date":"2025-03-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.7571559231917813},{"date":"2025-03-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.753553082769637},{"date":"2025-03-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.752136596766515},{"date":"2025-03-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.7626932621844187},{"date":"2025-03-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.760134588801065},{"date":"2025-03-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.7871731086301916},{"date":"2025-03-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.7951338111728274},{"date":"2025-03-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.8056908989013376},{"date":"2025-03-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.7908818907908857},{"date":"2025-03-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.7861927235371127},{"date":"2025-03-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.7476662411742208},{"date":"2025-03-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.764469273581914},{"date":"2025-03-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.762018812289247},{"date":"2025-03-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.7591818341402474},{"date":"2025-03-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.761581872249252},{"date":"2025-03-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.7712831337701886},{"date":"2025-03-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.740201606074558},{"date":"2025-03-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.7295014339697015},{"date":"2025-03-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.7174346749195277},{"date":"2025-02-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.71534447357067},{"date":"2025-02-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.7638799391262117},{"date":"2025-02-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.76818402224005},{"date":"2025-02-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.744122306807688},{"date":"2025-02-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.754350543147356},{"date":"2025-02-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.7521692410337186},{"date":"2025-02-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.702006730730342},{"date":"2025-02-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.7045300664745104},{"date":"2025-02-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.678641322968905},{"date":"2025-02-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.7079490004763445},{"date":"2025-02-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.695951872417392},{"date":"2025-02-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.6872010631092245},{"date":"2025-02-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.710607911440871},{"date":"2025-02-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.691470227093623},{"date":"2025-02-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.6954766050372188},{"date":"2025-02-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.685390467031649},{"date":"2025-02-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.6674937246986765},{"date":"2025-02-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.6282755510341844},{"date":"2025-01-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.6191100858434755},{"date":"2025-01-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.6391474334728224},{"date":"2025-01-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.616883674300358},{"date":"2025-01-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.6234215501986946},{"date":"2025-01-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.6238131922306778},{"date":"2025-01-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.601821712640151},{"date":"2025-01-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.593772991394165},{"date":"2025-01-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.578331462802204},{"date":"2025-01-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.5871831158159715},{"date":"2025-01-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.5943615060118725},{"date":"2025-01-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.5448418972821822},{"date":"2025-01-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.552768077967563},{"date":"2025-01-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.565171962706429},{"date":"2025-01-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.5660438694906866},{"date":"2025-01-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.5613191167956457},{"date":"2025-01-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.528295929276166},{"date":"2025-01-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.530244328201076},{"date":"2025-01-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.5580332774369015},{"date":"2024-12-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.607149403113409},{"date":"2024-12-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.6485397354420335},{"date":"2024-12-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.646940672330613},{"date":"2024-12-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.6503726242318377},{"date":"2024-12-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.627845910320702},{"date":"2024-12-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.6392974707672767},{"date":"2024-12-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.611631809396134},{"date":"2024-12-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.641953853538581},{"date":"2024-12-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.6165049325918255},{"date":"2024-12-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.6054369313183967},{"date":"2024-12-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.586299282099203},{"date":"2024-12-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.6036028761037553},{"date":"2024-12-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.6160729636431266},{"date":"2024-12-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.640362792823699},{"date":"2024-12-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.6216159981133975},{"date":"2024-12-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.595983464275555},{"date":"2024-12-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.5831571056349154},{"date":"2024-12-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.5872874357429785},{"date":"2024-12-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.570525143535887},{"date":"2024-12-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.561040258287492},{"date":"2024-12-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.5741901375535496},{"date":"2024-12-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.5793696070505527},{"date":"2024-11-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.5496438188749746},{"date":"2024-11-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.51801328522527},{"date":"2024-11-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.5244099314587847},{"date":"2024-11-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.48782134210662},{"date":"2024-11-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.500510516357672},{"date":"2024-11-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.499941802561559},{"date":"2024-11-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.560909017291462},{"date":"2024-11-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.5639917245876602},{"date":"2024-11-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.550257691141183},{"date":"2024-11-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.5128231913014347},{"date":"2024-11-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.536914198817239},{"date":"2024-11-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.577436262062711},{"date":"2024-11-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.628258683869765},{"date":"2024-11-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.627244110690535},{"date":"2024-11-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.6584832859497105},{"date":"2024-11-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.6177508956322004},{"date":"2024-11-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.6209266167077243},{"date":"2024-11-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.5858123166126266},{"date":"2024-11-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.587965184964288},{"date":"2024-11-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.536031743496544},{"date":"2024-10-31T16:00:00.000Z","stockId":7001226120090,"netValue":2.4978638014368397},{"date":"2024-10-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.5256042554177407},{"date":"2024-10-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.5159179281799364},{"date":"2024-10-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.5262409926765237},{"date":"2024-10-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.5478401566109397},{"date":"2024-10-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.536301009902403},{"date":"2024-10-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.518736667218461},{"date":"2024-10-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.531651643686238},{"date":"2024-10-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.525802986070825},{"date":"2024-10-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.5119819408674147},{"date":"2024-10-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.502026390005854},{"date":"2024-10-16T16:00:00.000Z","stockId":7001226120090,"netValue":2.4261908605046782},{"date":"2024-10-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.4360312901890273},{"date":"2024-10-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.4395981805168203},{"date":"2024-10-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.4803300548309455},{"date":"2024-10-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.4382012424457633},{"date":"2024-10-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.493898290221887},{"date":"2024-10-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.495103823743681},{"date":"2024-10-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.6164739014650342},{"date":"2024-09-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.4842757461441156},{"date":"2024-09-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.327338201640706},{"date":"2024-09-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.2589949506521423},{"date":"2024-09-24T16:00:00.000Z","stockId":7001226120090,"netValue":2.200153577131562},{"date":"2024-09-23T16:00:00.000Z","stockId":7001226120090,"netValue":2.1874580380730095},{"date":"2024-09-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.135856334181115},{"date":"2024-09-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.138797098160732},{"date":"2024-09-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.1431857228736892},{"date":"2024-09-17T16:00:00.000Z","stockId":7001226120090,"netValue":2.127524165288094},{"date":"2024-09-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.125977609229812},{"date":"2024-09-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.136637161149969},{"date":"2024-09-10T16:00:00.000Z","stockId":7001226120090,"netValue":2.143064901581581},{"date":"2024-09-09T16:00:00.000Z","stockId":7001226120090,"netValue":2.1426394528565345},{"date":"2024-09-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.1403585892814996},{"date":"2024-09-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.148342327376863},{"date":"2024-09-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.168135056841578},{"date":"2024-09-03T16:00:00.000Z","stockId":7001226120090,"netValue":2.1592582213254308},{"date":"2024-09-02T16:00:00.000Z","stockId":7001226120090,"netValue":2.164419556201986},{"date":"2024-09-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.1522776258599694},{"date":"2024-08-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.1756838907339326},{"date":"2024-08-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.154414225028165},{"date":"2024-08-27T16:00:00.000Z","stockId":7001226120090,"netValue":2.1367061015782074},{"date":"2024-08-26T16:00:00.000Z","stockId":7001226120090,"netValue":2.1337806047480687},{"date":"2024-08-25T16:00:00.000Z","stockId":7001226120090,"netValue":2.1518576066876935},{"date":"2024-08-22T16:00:00.000Z","stockId":7001226120090,"netValue":2.149253022559093},{"date":"2024-08-21T16:00:00.000Z","stockId":7001226120090,"netValue":2.148550702185707},{"date":"2024-08-20T16:00:00.000Z","stockId":7001226120090,"netValue":2.1615504102656793},{"date":"2024-08-19T16:00:00.000Z","stockId":7001226120090,"netValue":2.1635295394384144},{"date":"2024-08-18T16:00:00.000Z","stockId":7001226120090,"netValue":2.183289231800506},{"date":"2024-08-15T16:00:00.000Z","stockId":7001226120090,"netValue":2.1796346866487077},{"date":"2024-08-14T16:00:00.000Z","stockId":7001226120090,"netValue":2.1846308350384187},{"date":"2024-08-13T16:00:00.000Z","stockId":7001226120090,"netValue":2.176458183122133},{"date":"2024-08-12T16:00:00.000Z","stockId":7001226120090,"netValue":2.193895832203309},{"date":"2024-08-11T16:00:00.000Z","stockId":7001226120090,"netValue":2.1860681995136826},{"date":"2024-08-08T16:00:00.000Z","stockId":7001226120090,"netValue":2.1902753200673897},{"date":"2024-08-07T16:00:00.000Z","stockId":7001226120090,"netValue":2.197482633206487},{"date":"2024-08-06T16:00:00.000Z","stockId":7001226120090,"netValue":2.200512273159603},{"date":"2024-08-05T16:00:00.000Z","stockId":7001226120090,"netValue":2.199422660120029},{"date":"2024-08-04T16:00:00.000Z","stockId":7001226120090,"netValue":2.1808489082195437},{"date":"2024-08-01T16:00:00.000Z","stockId":7001226120090,"netValue":2.215318332109485},{"date":"2024-07-31T16:00:00.000Z","stockId":7001226120090,"netValue":2.2391468435447495},{"date":"2024-07-30T16:00:00.000Z","stockId":7001226120090,"netValue":2.242857784474849},{"date":"2024-07-29T16:00:00.000Z","stockId":7001226120090,"netValue":2.1937881681342715},{"date":"2024-07-28T16:00:00.000Z","stockId":7001226120090,"netValue":2.197076365766512}]}