window.pageData = {"startDate":"2024-07-28T21:08:51.780Z","endDate":"2026-07-28T21:08:51.779Z","manager":{"_id":7262525120210,"name":"赵云阳","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"赵云阳：男，硕士。2003年至2010年在晨星中国研究中心工作。2010年加入博时基金管理有限公司。历任量化分析师、量化分析师兼基金经理助理、博时特许价值混合型证券投资基金（2013年9月13日-2015年2月9日）、博时招财一号大数据保本混合型证券投资基金（2015年4月29日-2016年5月30日）、博时中证淘金大数据100指数型证券投资基金（2015年5月4日-2016年5月30日）、博时裕富沪深300指数证券投资基金（2015年5月5日-2016年5月30日）、上证企债30交易型开放式指数证券投资基金（2013年7月11日-2018年1月26日）、深证基本面200交易型开放式指数证券投资基金（2012年11月13日-2018年12月10日）、博时深证基本面200交易型开放式指数证券投资基金联接基金（2012年11月13日-2018年12月10日）、博时创业板交易型开放式指数证券投资基金联接基金（2018年12月10日-2019年10月11日）、博时创业板交易型开放式指数证券投资基金（2018年12月10日-2019年10月11日）、博时中证银行指数分级证券投资基金（2015年10月8日-2020年8月5日）、博时中证800证券保险指数分级证券投资基金（2015年5月19日-2020年8月6日）的基金经理、指数与量化投资部投资副总监。现任指数与量化投资部投资总监兼博时上证50交易型开放式指数证券投资基金（2015年10月8日—至今）、博时黄金交易型开放式证券投资基金（2015年10月8日—至今）、博时上证50交易型开放式指数证券投资基金联接基金（2015年10月8日—至今）、博时黄金交易型开放式证券投资基金联接基金（2016年5月27日—至今）、博时中证央企结构调整交易型开放式指数证券投资基金（2018年10月19日—至今）、博时中证央企结构调整交易型开放式指数证券投资基金联接基金（2018年11月14日—至今）、博时中证央企创新驱动交易型开放式指数证券投资基金（2019年9月20日—至今）、博时中证央企创新驱动交易型开放式指数证券投资基金联接基金（2019年11月13日—至今）、博时中证银行指数证券投资基金（LOF）（2020年8月6日—至今）、博时中证全指证券公司指数证券投资基金（2020年8月7日—至今）、博时中证医药50交易型开放式指数证券投资基金（2021年7月22日—至今）的基金经理。","tickerId":262525120210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373108","exchange":"fm","cnInfoCode":"8801373108","followedNum":5,"currency":"CNY","workingDate":"2012-11-12T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"commodity","pinyin":"zyy","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":7262525120210,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.004957198066563695,"fm_p_r_m3":-0.12242767978430324,"fm_p_r_m6":-0.22958676705763115,"fm_p_r_y1":0.110921994772198,"fm_p_r_y3":0.5552208760993464,"fm_p_r_y5":0.8165448154796533,"fm_p_r_y10":1.137531636563101,"fm_cagr_p_r_fs":0.08142614522248182,"fm_cagr_p_r_fs_m":0,"fm_cagr_p_r_fs_r_c":120,"fm_cagr_p_r_fs_rp":0.10084033613445378,"fm_p_r_fys_m":-0.07480894099561719,"fm_p_r_fys_r_c":19,"fm_p_r_fys_rp":0.7222222222222222,"fm_p_r_m1_m":-0.004957198066563695,"fm_p_r_m1_r_c":25,"fm_p_r_m1_rp":0.5,"fm_p_r_m3_m":-0.1143408667153627,"fm_p_r_m3_r_c":17,"fm_p_r_m3_rp":0.6875,"fm_p_r_m6_m":-0.1762101973626985,"fm_p_r_m6_r_c":19,"fm_p_r_m6_rp":0.8333333333333334,"fm_p_r_y10_m":0.35656479655655815,"fm_p_r_y10_r_c":9,"fm_p_r_y10_rp":0.125,"fm_p_r_y1_m":0.08727168977373267,"fm_p_r_y1_r_c":30,"fm_p_r_y1_rp":0.41379310344827586,"fm_p_r_y3_m":0,"fm_p_r_y3_r_c":57,"fm_p_r_y3_rp":0.07142857142857142,"fm_p_r_y5_m":0.030695876288659996,"fm_p_r_y5_r_c":33,"fm_p_r_y5_rp":0.0625,"fm_p_r_fys":-0.08580111433469895},"fmi":{"stockId":7262525120210,"type":"fmi","fm_my":13.7,"fm_d":{"3000000001237":"指数与量化投资部投资总监/基金经理","3000000002610":"指数与量化投资部投资总监/基金经理","3000000006438":"指数与量化投资部投资总监/基金经理","3000000007796":"指数与量化投资部投资总监/基金经理","3000000159838":"指数与量化投资部投资总监/基金经理","3000000159937":"指数与量化投资部投资总监/基金经理","3000000160516":"指数与量化投资部投资总监/基金经理","3000000160517":"指数与量化投资部投资总监/基金经理","3000000510710":"指数与量化投资部投资总监/基金经理","3000000512960":"指数与量化投资部投资总监/基金经理","3000000515900":"指数与量化投资部投资总监/基金经理","3000000023968":"指数与量化投资部投资总监/基金经理","3000000159260":"指数与量化投资部投资总监/基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":21,"fm_as":90339669007.73958,"fm_b_as":0,"fm_e_as":13428853543.024603,"fm_h_as":0,"fm_i_as":13428853543.024603,"fm_mfn":14,"fm_msl":"company","fm_nb_as":90339669007.73958,"fm_q_as":0,"fm_r_f_cagr":0.1266,"fm_r_fd":3000000000929,"fm_r_ftp":2.6249}},"topTenManagedFundList":[{"_id":3000000159937,"__csrcFundId":2314,"stockCode":"159937","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":159937,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:20:12.754Z","status":"normal","exchange":"sz","shortName":"博时黄金ETF(159937)","inceptionDate":"2014-08-12T16:00:00.000Z","followedNum":188,"fundCollectionId":4000050050000,"currency":"CNY","memoNum":6,"pinyin":"bshjjyxkfszqtzjj","blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"博时黄金ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159937,"type":"f_as","f_tas":40128180004.5093,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":40128180004.5093,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000002611,"__csrcFundId":2739,"stockCode":"002611","name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":2611,"feederFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"博时黄金ETF联接C","lastUpdated":"2025-01-04T00:31:53.452Z","exchange":"jj","inceptionDate":"2016-05-26T16:00:00.000Z","followedNum":76,"fundCollectionId":4000050050000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshjjyxkfszqtzjjljjj","blackenedNum":1,"memoNum":1,"hotMetrics":{"stockId":3000000002611,"type":"f_as","f_tas":31147896034.7795,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000512960,"stockCode":"512960","stockType":"fund","areaCode":"cn","followedNum":61,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2018-08-26T16:00:00.000Z","setUpScale":25222100000,"market":"a","tickerId":512960,"name":"博时中证央企结构调整交易型开放式指数证券投资基金","shortName":"博时央企结构调整ETF(512960)","fundSecondLevel":"company","__csrcFundId":5630,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:56.523Z","masterFundFlag":1,"inceptionDate":"2018-10-18T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bszzyqjgtzjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000860,"masterFundShortName":"博时央企结构调整ETF","hotMetrics":{"stockId":3000000512960,"type":"f_as","f_tas":5531306968.2,"f_tas_d":"2026-07-27T16:00:00.000Z","fet_as":5531306968.2,"fet_as_d":"2026-07-27T16:00:00.000Z"}},{"_id":3000000002610,"__csrcFundId":2739,"stockCode":"002610","name":"博时黄金交易型开放式证券投资基金联接基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":2610,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:20:12.752Z","status":"normal","exchange":"jj","shortName":"博时黄金ETF联接(002610)","inceptionDate":"2016-05-26T16:00:00.000Z","followedNum":42,"fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bshjjyxkfszqtzjjljjj","blackenedNum":1,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"masterFundShortName":"博时黄金ETF联接","hotMetrics":{"stockId":3000000002610,"type":"f_as","f_tas":4832982261.3852005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000515900,"stockCode":"515900","stockType":"fund","areaCode":"cn","followedNum":71,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-08-11T16:00:00.000Z","setUpScale":16734600000,"market":"a","tickerId":515900,"name":"博时中证央企创新驱动交易型开放式指数证券投资基金","shortName":"博时央企创新ETF(515900)","fundSecondLevel":"company","__csrcFundId":6601,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:56.541Z","masterFundFlag":1,"inceptionDate":"2019-09-19T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","memoNum":1,"pinyin":"bszzyqcxqdjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000861,"masterFundShortName":"博时央企创新ETF","hotMetrics":{"stockId":3000000515900,"type":"f_as","f_tas":3651785271.75,"f_tas_d":"2026-07-27T16:00:00.000Z","fet_as":3651785271.75,"fet_as_d":"2026-07-27T16:00:00.000Z"}},{"_id":3000000159260,"__csrcFundId":15889,"stockCode":"159260","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159260,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"博时证券公司ETF(159260)","lastUpdated":"2026-07-24T21:16:56.433Z","name":"博时中证全指证券公司交易型开放式指数证券投资基金","pinyin":"bszzqzzqgsjyxkfszszqtzjj","fundCollectionId":4000050050000,"inceptionDate":"2025-10-23T16:00:00.000Z","setUpAssetScale":233214773.48,"setUpDate":"2025-10-23T16:00:00.000Z","setUpShares":233213576,"__indexSourceCsi":1,"followedNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399975,"masterFundShortName":"博时证券公司ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159260,"type":"f_as","f_tas":993622080.9872,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":993622080.9872,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000159253,"__csrcFundId":15953,"stockCode":"159253","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159253,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"博时中证银行ETF(159253)","lastUpdated":"2026-07-24T21:16:56.430Z","name":"博时中证银行交易型开放式指数证券投资基金","pinyin":"bszzyhjyxkfszszqtzjj","fundCollectionId":4000050050000,"setUpAssetScale":202705714.92,"setUpDate":"2025-11-26T16:00:00.000Z","setUpShares":202704979,"inceptionDate":"2025-11-27T16:00:00.000Z","__indexSourceCsi":1,"followedNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399986,"masterFundShortName":"博时中证银行ETF","hotMetrics":{"stockId":3000000159253,"type":"f_as","f_tas":564301873.7812,"f_tas_d":"2026-07-26T16:00:00.000Z","fet_as":564301873.7812,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000160516,"stockCode":"160516","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":832694000,"market":"a","tickerId":160516,"name":"博时中证全指证券公司交易型开放式指数证券投资基金联接基金","shortName":"博时证券公司ETF联接(160516)","fundSecondLevel":"company","__csrcFundId":3939,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:56.493Z","masterFundFlag":1,"inceptionDate":"2015-05-18T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bszzqzzqgsjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399975,"masterFundShortName":"博时证券公司ETF联接","hotMetrics":{"stockId":3000000160516,"type":"f_as","f_tas":531555568.5561,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000930,"__csrcFundId":2314,"stockCode":"000930","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":930,"fundStatus":"normal","status":"normal","shortName":"博时黄金ETF场外I类","lastUpdated":"2024-05-16T10:28:48.065Z","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050050000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshjjyxkfszqtzjj","blackenedNum":1,"hotMetrics":{"stockId":3000000000930,"type":"f_as","f_tas":507087871.08339995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000510710,"stockCode":"510710","stockType":"fund","areaCode":"cn","followedNum":214,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-05-14T16:00:00.000Z","setUpScale":257873000,"blackenedNum":0,"market":"a","tickerId":510710,"name":"博时上证50交易型开放式指数证券投资基金","shortName":"博时上证50ETF(510710)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:56.520Z","__csrcFundId":3987,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-05-26T16:00:00.000Z","fundCollectionId":4000050050000,"currency":"CNY","pinyin":"bssz50jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000016,"masterFundShortName":"博时上证50ETF","hotMetrics":{"stockId":3000000510710,"type":"f_as","f_tas":454385487.17999995,"f_tas_d":"2026-07-27T16:00:00.000Z","fet_as":454385487.17999995,"fet_as_d":"2026-07-27T16:00:00.000Z"}}]},"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":[{"date":"2026-07-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.924116456044907},{"date":"2026-07-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.9604920617622157},{"stockId":7262525120210,"date":"2026-07-23T16:00:00.000Z","netValue":2.927543584866091},{"stockId":7262525120210,"date":"2026-07-22T16:00:00.000Z","netValue":2.9680487809181124},{"date":"2026-07-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.974800945050991},{"stockId":7262525120210,"date":"2026-07-20T16:00:00.000Z","netValue":2.9394223629516767},{"stockId":7262525120210,"date":"2026-07-19T16:00:00.000Z","netValue":2.8949017623903703},{"date":"2026-07-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.8860615076780625},{"stockId":7262525120210,"date":"2026-07-15T16:00:00.000Z","netValue":2.90791919202372},{"stockId":7262525120210,"date":"2026-07-14T16:00:00.000Z","netValue":2.9185093530875896},{"stockId":7262525120210,"date":"2026-07-13T16:00:00.000Z","netValue":2.924805263716321},{"stockId":7262525120210,"date":"2026-07-12T16:00:00.000Z","netValue":2.938011852905809},{"date":"2026-07-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.9767025221773054},{"date":"2026-07-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.983657847995875},{"date":"2026-07-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.9822795625747913},{"stockId":7262525120210,"date":"2026-07-06T16:00:00.000Z","netValue":2.989449342015606},{"stockId":7262525120210,"date":"2026-07-05T16:00:00.000Z","netValue":3.010231740237975},{"stockId":7262525120210,"date":"2026-07-02T16:00:00.000Z","netValue":3.017769828961314},{"stockId":7262525120210,"date":"2026-07-01T16:00:00.000Z","netValue":2.9481689432109333},{"stockId":7262525120210,"date":"2026-06-30T16:00:00.000Z","netValue":2.906370610546528},{"date":"2026-06-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.931143297659283},{"date":"2026-06-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.9521065569038027},{"stockId":7262525120210,"date":"2026-06-25T16:00:00.000Z","netValue":2.9386840951596738},{"date":"2026-06-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.925489058207185},{"date":"2026-06-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.9768502968016572},{"stockId":7262525120210,"date":"2026-06-22T16:00:00.000Z","netValue":2.989582401056335},{"stockId":7262525120210,"date":"2026-06-21T16:00:00.000Z","netValue":3.042209248143579},{"stockId":7262525120210,"date":"2026-06-17T16:00:00.000Z","netValue":3.090227334545273},{"date":"2026-06-16T16:00:00.000Z","stockId":7262525120210,"netValue":3.102986818581858},{"stockId":7262525120210,"date":"2026-06-15T16:00:00.000Z","netValue":3.101817150790022},{"date":"2026-06-14T16:00:00.000Z","stockId":7262525120210,"netValue":3.092171385539766},{"stockId":7262525120210,"date":"2026-06-11T16:00:00.000Z","netValue":3.0011201890248413},{"date":"2026-06-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.9638223472522602},{"stockId":7262525120210,"date":"2026-06-09T16:00:00.000Z","netValue":3.0197854142315634},{"date":"2026-06-08T16:00:00.000Z","stockId":7262525120210,"netValue":3.104130580848322},{"stockId":7262525120210,"date":"2026-06-07T16:00:00.000Z","netValue":3.089176207182428},{"stockId":7262525120210,"date":"2026-06-04T16:00:00.000Z","netValue":3.1907941658906087},{"stockId":7262525120210,"date":"2026-06-03T16:00:00.000Z","netValue":3.195177080912685},{"date":"2026-06-02T16:00:00.000Z","stockId":7262525120210,"netValue":3.194173362198255},{"stockId":7262525120210,"date":"2026-06-01T16:00:00.000Z","netValue":3.2337448245706035},{"stockId":7262525120210,"date":"2026-05-31T16:00:00.000Z","netValue":3.2143373032616425},{"date":"2026-05-28T16:00:00.000Z","stockId":7262525120210,"netValue":3.2283769318542577},{"date":"2026-05-27T16:00:00.000Z","stockId":7262525120210,"netValue":3.165265641319499},{"stockId":7262525120210,"date":"2026-05-26T16:00:00.000Z","netValue":3.2238142804318564},{"stockId":7262525120210,"date":"2026-05-25T16:00:00.000Z","netValue":3.255561798190004},{"stockId":7262525120210,"date":"2026-05-24T16:00:00.000Z","netValue":3.2706193083119883},{"stockId":7262525120210,"date":"2026-05-21T16:00:00.000Z","netValue":3.2512473687856343},{"date":"2026-05-20T16:00:00.000Z","stockId":7262525120210,"netValue":3.246885595250552},{"stockId":7262525120210,"date":"2026-05-19T16:00:00.000Z","netValue":3.2358054027676486},{"stockId":7262525120210,"date":"2026-05-18T16:00:00.000Z","netValue":3.273380074714381},{"stockId":7262525120210,"date":"2026-05-17T16:00:00.000Z","netValue":3.274449819538083},{"date":"2026-05-14T16:00:00.000Z","stockId":7262525120210,"netValue":3.2939316871006636},{"stockId":7262525120210,"date":"2026-05-13T16:00:00.000Z","netValue":3.3643206043958274},{"stockId":7262525120210,"date":"2026-05-12T16:00:00.000Z","netValue":3.3762645025458973},{"date":"2026-05-11T16:00:00.000Z","stockId":7262525120210,"netValue":3.367846366189718},{"stockId":7262525120210,"date":"2026-05-10T16:00:00.000Z","netValue":3.361396386803944},{"stockId":7262525120210,"date":"2026-05-07T16:00:00.000Z","netValue":3.3712296905208974},{"stockId":7262525120210,"date":"2026-05-06T16:00:00.000Z","netValue":3.390208064619157},{"date":"2026-05-05T16:00:00.000Z","stockId":7262525120210,"netValue":3.3552519784817547},{"date":"2026-04-29T16:00:00.000Z","stockId":7262525120210,"netValue":3.312547296140353},{"date":"2026-04-28T16:00:00.000Z","stockId":7262525120210,"netValue":3.303145587170868},{"date":"2026-04-27T16:00:00.000Z","stockId":7262525120210,"netValue":3.3320518305843945},{"stockId":7262525120210,"date":"2026-04-26T16:00:00.000Z","netValue":3.377047884158852},{"date":"2026-04-23T16:00:00.000Z","stockId":7262525120210,"netValue":3.365285323210938},{"date":"2026-04-22T16:00:00.000Z","stockId":7262525120210,"netValue":3.379994254519708},{"date":"2026-04-21T16:00:00.000Z","stockId":7262525120210,"netValue":3.4115978222480647},{"stockId":7262525120210,"date":"2026-04-20T16:00:00.000Z","netValue":3.415186606714648},{"date":"2026-04-19T16:00:00.000Z","stockId":7262525120210,"netValue":3.424518366109911},{"stockId":7262525120210,"date":"2026-04-16T16:00:00.000Z","netValue":3.417596847291664},{"stockId":7262525120210,"date":"2026-04-15T16:00:00.000Z","netValue":3.4333440456957853},{"date":"2026-04-14T16:00:00.000Z","stockId":7262525120210,"netValue":3.422145303725613},{"stockId":7262525120210,"date":"2026-04-13T16:00:00.000Z","netValue":3.404068291065749},{"date":"2026-04-12T16:00:00.000Z","stockId":7262525120210,"netValue":3.384338607305413},{"date":"2026-04-09T16:00:00.000Z","stockId":7262525120210,"netValue":3.3977020478278823},{"stockId":7262525120210,"date":"2026-04-08T16:00:00.000Z","netValue":3.3623785961446666},{"date":"2026-04-07T16:00:00.000Z","stockId":7262525120210,"netValue":3.4307601830692525},{"date":"2026-04-06T16:00:00.000Z","stockId":7262525120210,"netValue":3.3298717005710365},{"stockId":7262525120210,"date":"2026-04-02T16:00:00.000Z","netValue":3.3466242644091606},{"date":"2026-04-01T16:00:00.000Z","stockId":7262525120210,"netValue":3.3321236667823233},{"date":"2026-03-31T16:00:00.000Z","stockId":7262525120210,"netValue":3.3915856207312594},{"stockId":7262525120210,"date":"2026-03-30T16:00:00.000Z","netValue":3.306893574781398},{"stockId":7262525120210,"date":"2026-03-29T16:00:00.000Z","netValue":3.282928065775921},{"stockId":7262525120210,"date":"2026-03-26T16:00:00.000Z","netValue":3.2414408182405112},{"date":"2026-03-25T16:00:00.000Z","stockId":7262525120210,"netValue":3.234183151362818},{"date":"2026-03-24T16:00:00.000Z","stockId":7262525120210,"netValue":3.306340065266317},{"stockId":7262525120210,"date":"2026-03-23T16:00:00.000Z","netValue":3.200752629552934},{"stockId":7262525120210,"date":"2026-03-22T16:00:00.000Z","netValue":3.045353658932934},{"stockId":7262525120210,"date":"2026-03-19T16:00:00.000Z","netValue":3.3819564906294692},{"stockId":7262525120210,"date":"2026-03-18T16:00:00.000Z","netValue":3.444318373295864},{"date":"2026-03-17T16:00:00.000Z","stockId":7262525120210,"netValue":3.5905111853590097},{"stockId":7262525120210,"date":"2026-03-16T16:00:00.000Z","netValue":3.599913762359085},{"stockId":7262525120210,"date":"2026-03-15T16:00:00.000Z","netValue":3.601724156343666},{"date":"2026-03-12T16:00:00.000Z","stockId":7262525120210,"netValue":3.6520401935694085},{"stockId":7262525120210,"date":"2026-03-11T16:00:00.000Z","netValue":3.6988162256430224},{"stockId":7262525120210,"date":"2026-03-10T16:00:00.000Z","netValue":3.710265628757949},{"stockId":7262525120210,"date":"2026-03-09T16:00:00.000Z","netValue":3.691947721794796},{"date":"2026-03-08T16:00:00.000Z","stockId":7262525120210,"netValue":3.678144878698388},{"stockId":7262525120210,"date":"2026-03-05T16:00:00.000Z","netValue":3.6777004286640866},{"stockId":7262525120210,"date":"2026-03-04T16:00:00.000Z","netValue":3.7041310627068116},{"stockId":7262525120210,"date":"2026-03-03T16:00:00.000Z","netValue":3.71056668905509},{"date":"2026-03-02T16:00:00.000Z","stockId":7262525120210,"netValue":3.7930604540297304},{"stockId":7262525120210,"date":"2026-03-01T16:00:00.000Z","netValue":3.845711649100944},{"date":"2026-02-26T16:00:00.000Z","stockId":7262525120210,"netValue":3.6847982072875656},{"stockId":7262525120210,"date":"2026-02-25T16:00:00.000Z","netValue":3.687741631717813},{"date":"2026-02-24T16:00:00.000Z","stockId":7262525120210,"netValue":3.6894218387451407},{"date":"2026-02-23T16:00:00.000Z","stockId":7262525120210,"netValue":3.6937890861715195},{"stockId":7262525120210,"date":"2026-02-12T16:00:00.000Z","netValue":3.5788607906289087},{"stockId":7262525120210,"date":"2026-02-11T16:00:00.000Z","netValue":3.6240488323681395},{"stockId":7262525120210,"date":"2026-02-10T16:00:00.000Z","netValue":3.623220835148094},{"date":"2026-02-09T16:00:00.000Z","stockId":7262525120210,"netValue":3.606142633088077},{"stockId":7262525120210,"date":"2026-02-08T16:00:00.000Z","netValue":3.6028617512978944},{"stockId":7262525120210,"date":"2026-02-05T16:00:00.000Z","netValue":3.5354743689431873},{"date":"2026-02-04T16:00:00.000Z","stockId":7262525120210,"netValue":3.5698726349088123},{"date":"2026-02-03T16:00:00.000Z","stockId":7262525120210,"netValue":3.667540401508489},{"date":"2026-02-02T16:00:00.000Z","stockId":7262525120210,"netValue":3.5464158272978086},{"stockId":7262525120210,"date":"2026-02-01T16:00:00.000Z","netValue":3.3569671443290336},{"stockId":7262525120210,"date":"2026-01-29T16:00:00.000Z","netValue":3.7371262353706616},{"stockId":7262525120210,"date":"2026-01-28T16:00:00.000Z","netValue":3.957193900524879},{"date":"2026-01-27T16:00:00.000Z","stockId":7262525120210,"netValue":3.795516913536254},{"stockId":7262525120210,"date":"2026-01-26T16:00:00.000Z","netValue":3.681190048188789},{"stockId":7262525120210,"date":"2026-01-25T16:00:00.000Z","netValue":3.6842788540574976},{"date":"2026-01-22T16:00:00.000Z","stockId":7262525120210,"netValue":3.5893621867910825},{"stockId":7262525120210,"date":"2026-01-21T16:00:00.000Z","netValue":3.5169741350647996},{"date":"2026-01-20T16:00:00.000Z","stockId":7262525120210,"netValue":3.524974937489349},{"date":"2026-01-19T16:00:00.000Z","stockId":7262525120210,"netValue":3.4383214218515894},{"stockId":7262525120210,"date":"2026-01-18T16:00:00.000Z","netValue":3.407837437653078},{"date":"2026-01-15T16:00:00.000Z","stockId":7262525120210,"netValue":3.368745718506682},{"stockId":7262525120210,"date":"2026-01-14T16:00:00.000Z","netValue":3.375606726549852},{"date":"2026-01-13T16:00:00.000Z","stockId":7262525120210,"netValue":3.3890439953727203},{"stockId":7262525120210,"date":"2026-01-12T16:00:00.000Z","netValue":3.356268539125436},{"date":"2026-01-11T16:00:00.000Z","stockId":7262525120210,"netValue":3.3560576582516606},{"stockId":7262525120210,"date":"2026-01-08T16:00:00.000Z","netValue":3.294984681137126},{"date":"2026-01-07T16:00:00.000Z","stockId":7262525120210,"netValue":3.2716670556286265},{"date":"2026-01-06T16:00:00.000Z","stockId":7262525120210,"netValue":3.281035387047878},{"date":"2026-01-05T16:00:00.000Z","stockId":7262525120210,"netValue":3.291669820592456},{"date":"2026-01-04T16:00:00.000Z","stockId":7262525120210,"netValue":3.256278518055387},{"date":"2025-12-30T16:00:00.000Z","stockId":7262525120210,"netValue":3.198556136848607},{"date":"2025-12-29T16:00:00.000Z","stockId":7262525120210,"netValue":3.216786765342181},{"date":"2025-12-28T16:00:00.000Z","stockId":7262525120210,"netValue":3.2767264227292827},{"date":"2025-12-25T16:00:00.000Z","stockId":7262525120210,"netValue":3.2859237421862004},{"date":"2025-12-24T16:00:00.000Z","stockId":7262525120210,"netValue":3.2729979194010457},{"date":"2025-12-23T16:00:00.000Z","stockId":7262525120210,"netValue":3.2845493563318104},{"date":"2025-12-22T16:00:00.000Z","stockId":7262525120210,"netValue":3.279677050287011},{"date":"2025-12-21T16:00:00.000Z","stockId":7262525120210,"netValue":3.2417635949247248},{"date":"2025-12-18T16:00:00.000Z","stockId":7262525120210,"netValue":3.1925120345274847},{"date":"2025-12-17T16:00:00.000Z","stockId":7262525120210,"netValue":3.190383746081594},{"date":"2025-12-16T16:00:00.000Z","stockId":7262525120210,"netValue":3.182747499746004},{"date":"2025-12-15T16:00:00.000Z","stockId":7262525120210,"netValue":3.155528107336924},{"date":"2025-12-14T16:00:00.000Z","stockId":7262525120210,"netValue":3.1922038829963704},{"date":"2025-12-11T16:00:00.000Z","stockId":7262525120210,"netValue":3.1603166823557296},{"date":"2025-12-10T16:00:00.000Z","stockId":7262525120210,"netValue":3.1250868773639273},{"date":"2025-12-09T16:00:00.000Z","stockId":7262525120210,"netValue":3.1246749655398496},{"date":"2025-12-08T16:00:00.000Z","stockId":7262525120210,"netValue":3.114405246136293},{"date":"2025-12-07T16:00:00.000Z","stockId":7262525120210,"netValue":3.1373206837682117},{"date":"2025-12-04T16:00:00.000Z","stockId":7262525120210,"netValue":3.1414451317152947},{"date":"2025-12-03T16:00:00.000Z","stockId":7262525120210,"netValue":3.118757234638734},{"date":"2025-12-02T16:00:00.000Z","stockId":7262525120210,"netValue":3.120091742029288},{"date":"2025-12-01T16:00:00.000Z","stockId":7262525120210,"netValue":3.1350803892637096},{"date":"2025-11-30T16:00:00.000Z","stockId":7262525120210,"netValue":3.146474588137683},{"date":"2025-11-27T16:00:00.000Z","stockId":7262525120210,"netValue":3.1143121112753263},{"date":"2025-11-26T16:00:00.000Z","stockId":7262525120210,"netValue":3.101196529164974},{"date":"2025-11-25T16:00:00.000Z","stockId":7262525120210,"netValue":3.094612952828021},{"date":"2025-11-24T16:00:00.000Z","stockId":7262525120210,"netValue":3.0963152645552836},{"date":"2025-11-23T16:00:00.000Z","stockId":7262525120210,"netValue":3.051582429907226},{"date":"2025-11-20T16:00:00.000Z","stockId":7262525120210,"netValue":3.047110780726569},{"date":"2025-11-19T16:00:00.000Z","stockId":7262525120210,"netValue":3.0730390563051593},{"date":"2025-11-18T16:00:00.000Z","stockId":7262525120210,"netValue":3.088892264755492},{"date":"2025-11-17T16:00:00.000Z","stockId":7262525120210,"netValue":3.0384497585055987},{"date":"2025-11-16T16:00:00.000Z","stockId":7262525120210,"netValue":3.080941360663816},{"date":"2025-11-13T16:00:00.000Z","stockId":7262525120210,"netValue":3.1299861750490017},{"date":"2025-11-12T16:00:00.000Z","stockId":7262525120210,"netValue":3.166592334852216},{"date":"2025-11-11T16:00:00.000Z","stockId":7262525120210,"netValue":3.1241388854593035},{"date":"2025-11-10T16:00:00.000Z","stockId":7262525120210,"netValue":3.1309912647264913},{"date":"2025-11-09T16:00:00.000Z","stockId":7262525120210,"netValue":3.1005371551361067},{"date":"2025-11-06T16:00:00.000Z","stockId":7262525120210,"netValue":3.0533637488870475},{"date":"2025-11-05T16:00:00.000Z","stockId":7262525120210,"netValue":3.0544556935576073},{"date":"2025-11-04T16:00:00.000Z","stockId":7262525120210,"netValue":3.026445854684646},{"date":"2025-11-03T16:00:00.000Z","stockId":7262525120210,"netValue":3.042863597449552},{"date":"2025-11-02T16:00:00.000Z","stockId":7262525120210,"netValue":3.055339084703874},{"date":"2025-10-30T16:00:00.000Z","stockId":7262525120210,"netValue":3.057189535591094},{"date":"2025-10-29T16:00:00.000Z","stockId":7262525120210,"netValue":3.026018897909761},{"date":"2025-10-28T16:00:00.000Z","stockId":7262525120210,"netValue":3.0454478538174534},{"date":"2025-10-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.996522466302166},{"date":"2025-10-26T16:00:00.000Z","stockId":7262525120210,"netValue":3.092892445057858},{"date":"2025-10-23T16:00:00.000Z","stockId":7262525120210,"netValue":3.1002809996635885},{"date":"2025-10-22T16:00:00.000Z","stockId":7262525120210,"netValue":3.1103515662257992},{"date":"2025-10-21T16:00:00.000Z","stockId":7262525120210,"netValue":3.1301885936160825},{"date":"2025-10-20T16:00:00.000Z","stockId":7262525120210,"netValue":3.2363496565313397},{"date":"2025-10-19T16:00:00.000Z","stockId":7262525120210,"netValue":3.194480519087051},{"date":"2025-10-16T16:00:00.000Z","stockId":7262525120210,"netValue":3.255867637937514},{"date":"2025-10-15T16:00:00.000Z","stockId":7262525120210,"netValue":3.187786900262091},{"date":"2025-10-14T16:00:00.000Z","stockId":7262525120210,"netValue":3.162196540996627},{"date":"2025-10-13T16:00:00.000Z","stockId":7262525120210,"netValue":3.1090796588208485},{"date":"2025-10-12T16:00:00.000Z","stockId":7262525120210,"netValue":3.073253114924713},{"date":"2025-10-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.9951744731699836},{"date":"2025-10-08T16:00:00.000Z","stockId":7262525120210,"netValue":3.037379462584301},{"date":"2025-09-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.9197250606371643},{"date":"2025-09-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.891044296097021},{"date":"2025-09-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.8594229026950213},{"date":"2025-09-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.857730119515796},{"date":"2025-09-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.8713564625710535},{"date":"2025-09-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.85163336563667},{"date":"2025-09-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.822331970000132},{"date":"2025-09-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.7869743816231556},{"date":"2025-09-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.7811264948783276},{"date":"2025-09-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.806491549637628},{"date":"2025-09-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.8228636141401795},{"date":"2025-09-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.7960245832048174},{"date":"2025-09-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.8033376835493806},{"date":"2025-09-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.7954339108669473},{"date":"2025-09-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.7969803178970687},{"date":"2025-09-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.8018088009483777},{"date":"2025-09-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.7753743156716704},{"date":"2025-09-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.7460716560926777},{"date":"2025-09-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.735902094654413},{"date":"2025-09-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.7408968595822385},{"date":"2025-09-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.723308513547783},{"date":"2025-08-31T16:00:00.000Z","stockId":7262525120210,"netValue":2.7112254170731256},{"date":"2025-08-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.6756499451593134},{"date":"2025-08-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.671076148785096},{"date":"2025-08-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.658963813170216},{"date":"2025-08-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.663919879017651},{"date":"2025-08-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.6621974195380465},{"date":"2025-08-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.6441683225965633},{"date":"2025-08-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.637311502386946},{"date":"2025-08-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.630620026463913},{"date":"2025-08-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.634786589070182},{"date":"2025-08-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.6413861763423863},{"date":"2025-08-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.6367965673961855},{"date":"2025-08-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.6381106298840997},{"date":"2025-08-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.6399926959135476},{"date":"2025-08-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.634864616228345},{"date":"2025-08-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.6397443959889126},{"date":"2025-08-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.661325955268889},{"date":"2025-08-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.6581232184835457},{"date":"2025-08-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.6502718703528827},{"date":"2025-08-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.6494862548621483},{"date":"2025-08-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.635671383253049},{"date":"2025-07-31T16:00:00.000Z","stockId":7262525120210,"netValue":2.610367503209396},{"date":"2025-07-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.613785793602026},{"date":"2025-07-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.626796325028497},{"date":"2025-07-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.6220189358896895},{"date":"2025-07-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.6321528152339053},{"date":"2025-07-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.63927984250314},{"date":"2025-07-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.6460804116891206},{"date":"2025-07-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.679173118618489},{"date":"2025-07-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.6586435263628307},{"date":"2025-07-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.6439228616515695},{"date":"2025-07-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.626596706883241},{"date":"2025-07-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.6172787754975215},{"date":"2025-07-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.619254972976012},{"date":"2025-07-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.6305492583120365},{"date":"2025-07-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.6352437252771006},{"date":"2025-07-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.6131007844798497},{"date":"2025-07-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.612011938519442},{"date":"2025-07-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.592943758819739},{"date":"2025-07-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.6159606642514857},{"date":"2025-07-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.6033311529960956},{"date":"2025-07-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.6144920120144763},{"date":"2025-07-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.624640440307961},{"date":"2025-07-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.6096238480223946},{"date":"2025-06-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.6144750137650346},{"date":"2025-06-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.5908123046756457},{"date":"2025-06-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.5861992093797843},{"date":"2025-06-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.615798446360329},{"date":"2025-06-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.611127003169311},{"date":"2025-06-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.598208112972613},{"date":"2025-06-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.6182842113632816},{"date":"2025-06-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.615276672101531},{"date":"2025-06-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.615228207042448},{"date":"2025-06-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.6311575835025445},{"date":"2025-06-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.6351643553574435},{"date":"2025-06-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.64818556647622},{"date":"2025-06-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.6578445953541485},{"date":"2025-06-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.626810718893743},{"date":"2025-06-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.6119098385928097},{"date":"2025-06-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.6036705836408265},{"date":"2025-06-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.606229488065909},{"date":"2025-06-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.6253473656941346},{"date":"2025-06-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.6276962787901734},{"date":"2025-06-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.6216529476270094},{"date":"2025-06-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.6180490951363797},{"date":"2025-05-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.5908882315106023},{"date":"2025-05-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.5767036701680244},{"date":"2025-05-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.5912829155415746},{"date":"2025-05-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.589321524494705},{"date":"2025-05-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.6051363416380844},{"date":"2025-05-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.6118604979176077},{"date":"2025-05-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.6218436728295242},{"date":"2025-05-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.610085632829177},{"date":"2025-05-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.554733838881395},{"date":"2025-05-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.5560243112705625},{"date":"2025-05-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.533920485279977},{"date":"2025-05-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.5080766246395343},{"date":"2025-05-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.5723687324387114},{"date":"2025-05-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.5831020664902185},{"date":"2025-05-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.5706396748336386},{"date":"2025-05-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.6365539851249635},{"date":"2025-05-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.6417448022439083},{"date":"2025-05-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.672144890421819},{"date":"2025-05-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.6507858756957297},{"date":"2025-04-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.613799192759503},{"date":"2025-04-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.6154436706517497},{"date":"2025-04-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.6127700618647123},{"date":"2025-04-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.6331287587713663},{"date":"2025-04-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.6504803280999636},{"date":"2025-04-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.637850816703947},{"date":"2025-04-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.7415765192989707},{"date":"2025-04-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.6850597931994544},{"date":"2025-04-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.6443858549176826},{"date":"2025-04-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.6373010526352676},{"date":"2025-04-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.6258022506090395},{"date":"2025-04-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.573769723604255},{"date":"2025-04-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.573068992049586},{"date":"2025-04-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.5573815444027734},{"date":"2025-04-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.5172410156950575},{"date":"2025-04-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.483181509482512},{"date":"2025-04-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.445640510182024},{"date":"2025-04-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.4219355938614746},{"date":"2025-04-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.5219366874532607},{"date":"2025-04-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.5047758511404896},{"date":"2025-03-31T16:00:00.000Z","stockId":7262525120210,"netValue":2.51438518485176},{"date":"2025-03-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.4994938529732535},{"date":"2025-03-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.4796003814755463},{"date":"2025-03-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.452997207973493},{"date":"2025-03-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.4496569353054682},{"date":"2025-03-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.4440906782475365},{"date":"2025-03-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.4461607977758244},{"date":"2025-03-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.447461665143662},{"date":"2025-03-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.458360325002241},{"date":"2025-03-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.4575578647091},{"date":"2025-03-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.442463944501831},{"date":"2025-03-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.42878300896335},{"date":"2025-03-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.422654244712182},{"date":"2025-03-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.3910117536222004},{"date":"2025-03-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.3809783674983254},{"date":"2025-03-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.3747457545255695},{"date":"2025-03-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.3855354724382076},{"date":"2025-03-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.3835538992901344},{"date":"2025-03-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.385865466610427},{"date":"2025-03-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.3830060600754672},{"date":"2025-03-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.3755397865463506},{"date":"2025-03-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.353735157697509},{"date":"2025-02-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.3513083800418415},{"date":"2025-02-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.375403120100416},{"date":"2025-02-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.384273209379554},{"date":"2025-02-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.394006217520444},{"date":"2025-02-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.4035400882723192},{"date":"2025-02-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.3991811659952114},{"date":"2025-02-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.4041326202089155},{"date":"2025-02-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.4022278862774664},{"date":"2025-02-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.3893093009950643},{"date":"2025-02-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.3791359630137063},{"date":"2025-02-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.402776970220344},{"date":"2025-02-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.3903297246314854},{"date":"2025-02-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.384357333271147},{"date":"2025-02-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.3882882561458625},{"date":"2025-02-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.3802610095169965},{"date":"2025-02-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.3503783230336786},{"date":"2025-02-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.3411233439758248},{"date":"2025-02-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.335732486298226},{"date":"2025-01-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.280103934243317},{"date":"2025-01-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.286175448756078},{"date":"2025-01-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.276874117519613},{"date":"2025-01-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.2740024446133544},{"date":"2025-01-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.266564530350305},{"date":"2025-01-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.264393618726929},{"date":"2025-01-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.266667801601915},{"date":"2025-01-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.2637466903429337},{"date":"2025-01-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.2556160441436424},{"date":"2025-01-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.254637753217876},{"date":"2025-01-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.251120398139936},{"date":"2025-01-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.245199376308834},{"date":"2025-01-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.2439341117112246},{"date":"2025-01-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.243248525432797},{"date":"2025-01-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.235753467044816},{"date":"2025-01-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.231896972953081},{"date":"2025-01-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.2412182806525287},{"date":"2025-01-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.237711822632949},{"date":"2024-12-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.2426033577046853},{"date":"2024-12-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.256254126241415},{"date":"2024-12-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.258540219373195},{"date":"2024-12-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.255872959005744},{"date":"2024-12-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.2543912339232968},{"date":"2024-12-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.2516654049094664},{"date":"2024-12-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.2489587774816635},{"date":"2024-12-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.2298760546993006},{"date":"2024-12-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.2382806603820864},{"date":"2024-12-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.2431597211566756},{"date":"2024-12-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.2418473256582825},{"date":"2024-12-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.2419616523764225},{"date":"2024-12-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.2527362354784457},{"date":"2024-12-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.2836252222635838},{"date":"2024-12-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.269429901387609},{"date":"2024-12-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.2572398244079057},{"date":"2024-12-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.248033240122213},{"date":"2024-12-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.2403215668930176},{"date":"2024-12-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.2381435952189297},{"date":"2024-12-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.239201952890293},{"date":"2024-12-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.242164748478331},{"date":"2024-12-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.2307546308092316},{"date":"2024-11-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.228931562721493},{"date":"2024-11-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.215144525590482},{"date":"2024-11-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.2248728063267067},{"date":"2024-11-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.1987728177249553},{"date":"2024-11-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.2235361282831554},{"date":"2024-11-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.2470652450605484},{"date":"2024-11-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.2511812112481477},{"date":"2024-11-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.231109650250934},{"date":"2024-11-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.227315995299849},{"date":"2024-11-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.209023060507249},{"date":"2024-11-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.1907230258965127},{"date":"2024-11-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.194779540601702},{"date":"2024-11-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.236842985001298},{"date":"2024-11-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.2289591006379093},{"date":"2024-11-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.2678455614021114},{"date":"2024-11-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.2630695856496135},{"date":"2024-11-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.2619528280550933},{"date":"2024-11-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.280142329094006},{"date":"2024-11-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.2780761095189463},{"date":"2024-11-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.2629222014438137},{"date":"2024-10-31T16:00:00.000Z","stockId":7262525120210,"netValue":2.2666935108801103},{"date":"2024-10-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.2785648127831233},{"date":"2024-10-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.284750109903496},{"date":"2024-10-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.2731837458208575},{"date":"2024-10-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.2660968685392264},{"date":"2024-10-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.255161120215455},{"date":"2024-10-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.2589818005355577},{"date":"2024-10-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.279225054085548},{"date":"2024-10-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.2693205090371547},{"date":"2024-10-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.263884570918939},{"date":"2024-10-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.2421762184901786},{"date":"2024-10-16T16:00:00.000Z","stockId":7262525120210,"netValue":2.2120693059531273},{"date":"2024-10-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.2138348270792885},{"date":"2024-10-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.1977678528407742},{"date":"2024-10-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.210759363402997},{"date":"2024-10-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.18861974183611},{"date":"2024-10-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.1930097278293754},{"date":"2024-10-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.17270596088425},{"date":"2024-10-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.2318685647323995},{"date":"2024-09-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.205306417718654},{"date":"2024-09-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.1571444014276198},{"date":"2024-09-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.1389601736431003},{"date":"2024-09-24T16:00:00.000Z","stockId":7262525120210,"netValue":2.1154169327527033},{"date":"2024-09-23T16:00:00.000Z","stockId":7262525120210,"netValue":2.094973904845131},{"date":"2024-09-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.0724621325389867},{"date":"2024-09-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.059468092264151},{"date":"2024-09-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.0464819417697715},{"date":"2024-09-17T16:00:00.000Z","stockId":7262525120210,"netValue":2.040192615743482},{"date":"2024-09-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.0375538872210126},{"date":"2024-09-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.0208708816038077},{"date":"2024-09-10T16:00:00.000Z","stockId":7262525120210,"netValue":2.023205075107408},{"date":"2024-09-09T16:00:00.000Z","stockId":7262525120210,"netValue":2.0217058119727973},{"date":"2024-09-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.0143020403479075},{"date":"2024-09-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.028338293127352},{"date":"2024-09-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.030569354518149},{"date":"2024-09-03T16:00:00.000Z","stockId":7262525120210,"netValue":2.0209205420170386},{"date":"2024-09-02T16:00:00.000Z","stockId":7262525120210,"netValue":2.034749665695954},{"date":"2024-09-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.033293541984338},{"date":"2024-08-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.0500109544668144},{"date":"2024-08-28T16:00:00.000Z","stockId":7262525120210,"netValue":2.048801079033515},{"date":"2024-08-27T16:00:00.000Z","stockId":7262525120210,"netValue":2.0500663181702055},{"date":"2024-08-26T16:00:00.000Z","stockId":7262525120210,"netValue":2.053772163072943},{"date":"2024-08-25T16:00:00.000Z","stockId":7262525120210,"netValue":2.059367923249005},{"date":"2024-08-22T16:00:00.000Z","stockId":7262525120210,"netValue":2.053468868497812},{"date":"2024-08-21T16:00:00.000Z","stockId":7262525120210,"netValue":2.054334747242254},{"date":"2024-08-20T16:00:00.000Z","stockId":7262525120210,"netValue":2.058841497311989},{"date":"2024-08-19T16:00:00.000Z","stockId":7262525120210,"netValue":2.057229691319049},{"date":"2024-08-18T16:00:00.000Z","stockId":7262525120210,"netValue":2.0629479146540572},{"date":"2024-08-15T16:00:00.000Z","stockId":7262525120210,"netValue":2.04535719726096},{"date":"2024-08-14T16:00:00.000Z","stockId":7262525120210,"netValue":2.044669013648677},{"date":"2024-08-13T16:00:00.000Z","stockId":7262525120210,"netValue":2.0411144707683953},{"date":"2024-08-12T16:00:00.000Z","stockId":7262525120210,"netValue":2.046944255674148},{"date":"2024-08-11T16:00:00.000Z","stockId":7262525120210,"netValue":2.034271872619451},{"date":"2024-08-08T16:00:00.000Z","stockId":7262525120210,"netValue":2.0296234336963916},{"date":"2024-08-07T16:00:00.000Z","stockId":7262525120210,"netValue":2.017789318190438},{"date":"2024-08-06T16:00:00.000Z","stockId":7262525120210,"netValue":2.019750016090576},{"date":"2024-08-05T16:00:00.000Z","stockId":7262525120210,"netValue":2.0170230554474515},{"date":"2024-08-04T16:00:00.000Z","stockId":7262525120210,"netValue":2.0319851671429587},{"date":"2024-08-01T16:00:00.000Z","stockId":7262525120210,"netValue":2.0686336644640457},{"date":"2024-07-31T16:00:00.000Z","stockId":7262525120210,"netValue":2.0689516249808664},{"date":"2024-07-30T16:00:00.000Z","stockId":7262525120210,"netValue":2.0563659283445412},{"date":"2024-07-29T16:00:00.000Z","stockId":7262525120210,"netValue":2.0389179564572544}]}