window.pageData = {"startDate":"2024-07-25T10:15:20.161Z","endDate":"2026-07-25T10:15:20.161Z","manager":{"_id":7000326129130,"name":"蔡铮","gender":"m","educationCode":"001002","resume":"蔡铮先生：复旦大学电子工程硕士。2007年7月起在瑞士银行香港分行工作。2009年加入交银施罗德基金管理有限公司，曾任投资研究部数量分析师、量化投资部助理总经理、量化投资部副总经理，现任量化投资副总监兼多元资产管理副总监。2011年3月7日至2012年12月26日担任上证180公司治理交易型开放式指数证券投资基金、交银施罗德上证180公司治理交易型开放式指数证券投资基金联接基金基金经理助理，2011年9月22日至2012年12月26日担任深证300价值交易型开放式指数证券投资基金基金经理助理，2011年9月28日至2012年12月26日担任交银施罗德深证300价值交易型开放式指数证券投资基金联接基金基金经理助理，2012年11月7日至2012年12月26日担任交银施罗德沪深300行业分层等权重指数证券投资基金基金经理助理，2012年12月27日至2015年6月30日担任交银施罗德沪深300行业分层等权重指数证券投资基金基金经理，2015年4月22日至2017年3月24日担任交银施罗德环球精选价值证券投资基金基金经理、交银施罗德全球自然资源证券投资基金基金经理，2015年8月13日至2016年7月18日担任交银施罗德中证环境治理指数分级证券投资基金基金经理。2012年12月27日起担任上证180公司治理交易型开放式指数证券投资基金、交银施罗德上证180公司治理交易型开放式指数证券投资基金联接基金、深证300价值交易型开放式指数证券投资基金、交银施罗德深证300价值交易型开放式指数证券投资基金联接基金基金经理至今，2015年3月26日起担任交银施罗德国证新能源指数分级证券投资基金基金经理至今，2015年5月27日起担任交银施罗德中证海外中国互联网指数型证券投资基金(LOF)基金经理至今，2015年6月26日起担任交银施罗德中证互联网金融指数分级证券投资基金基金经理至今，2016年7月19日起担任交银施罗德中证环境治理指数型证券投资基金(LOF)基金经理至今，2018年5月18日起担任交银施罗德致远量化智投策略定期开放混合型证券投资基金基金经理至今。2019年11月20日担任交银施罗德创业板50指数型证券投资基金基金经理。2021年4月30日担任交银施罗德养老目标日期2035三年持有期混合型基金中基金(FOF)基金经理。","tickerId":326129130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373988","exchange":"fm","cnInfoCode":"8801373988","followedNum":4,"currency":"CNY","workingDate":"2012-12-26T16:00:00.000Z","fundManagerSecondLevel":"QDII","pinyin":"cz","fundCompanyId":4000050480000,"fundCompany":{"_id":4000050480000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000326129130,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.002487911719244007,"fm_p_r_m3":-0.05968393329811039,"fm_p_r_m6":-0.1483697218638711,"fm_p_r_y1":-0.06482996321163026,"fm_p_r_y3":0.05198274033307082,"fm_p_r_y5":0.043096226997927145,"fm_p_r_y10":0.8113468935112826,"fm_cagr_p_r_fs":0.07956987258262593,"fm_cagr_p_r_fs_m":0.04144876865311775,"fm_cagr_p_r_fs_r_c":101,"fm_cagr_p_r_fs_rp":0.32,"fm_p_r_fys_m":-0.009005155028492307,"fm_p_r_fys_r_c":89,"fm_p_r_fys_rp":0.8863636363636364,"fm_p_r_m1_m":-0.012974742673649398,"fm_p_r_m1_r_c":98,"fm_p_r_m1_rp":0.27835051546391754,"fm_p_r_m3_m":-0.01377205615004834,"fm_p_r_m3_r_c":94,"fm_p_r_m3_rp":0.8172043010752689,"fm_p_r_m6_m":-0.024012633560800523,"fm_p_r_m6_r_c":91,"fm_p_r_m6_rp":0.8666666666666667,"fm_p_r_y10_m":1.014426901974728,"fm_p_r_y10_r_c":19,"fm_p_r_y10_rp":0.7222222222222222,"fm_p_r_y1_m":0.04003740992017979,"fm_p_r_y1_r_c":84,"fm_p_r_y1_rp":0.8192771084337349,"fm_p_r_y3_m":0.22873704164736286,"fm_p_r_y3_r_c":69,"fm_p_r_y3_rp":0.7647058823529411,"fm_p_r_y5_m":0.09189975066860123,"fm_p_r_y5_r_c":51,"fm_p_r_y5_rp":0.56,"fm_p_r_fys":-0.12658397891062712},"fmi":{"stockId":7000326129130,"type":"fmi","fm_my":13.5,"fm_d":{"3000000006880":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数的基金经理，公司量化投资副总监","3000000007464":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数、交银中证智选沪深港科技50ETF的基金经理，公司量化投资副总监","3000000008697":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数的基金经理，公司量化投资副总监","3000000159913":"交银安享稳健养老一年、交银养老2035三年的基金经理，公司量化投资副总监兼多元资产管理副总监","3000000164905":"交银安享稳健养老一年、交银养老2035三年的基金经理，公司量化投资副总监兼多元资产管理副总监","3000000164906":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数、交银中证智选沪深港科技50ETF的基金经理，公司量化投资副总监","3000000164907":"交银上证180公司治理ETF及其联接、交银深证300价值ETF及其联接、交银国证新能源指数分级、交银中证海外中国互联网指数（QDII-LOF)、交银中证互联网金融指数分级、交银中证环境治理指数（LOF）、交银创业板50指数的基金经理，公司量化投资副总监兼多元资产管理副总监","3000000164908":"交银安享稳健养老一年、交银养老2035三年的基金经理，公司量化投资副总监兼多元资产管理副总监","3000000510010":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数、交银中证智选沪深港科技50ETF的基金经理，公司量化投资副总监","3000000519686":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数、交银中证智选沪深港科技50ETF的基金经理，公司量化投资副总监","3000000519706":"交银安享稳健养老一年、交银养老2035三年的基金经理，公司量化投资副总监兼多元资产管理副总监","3000000020156":"交银上证180公司治理ETF及其联接、交银中证海外中国互联网指数（LOF)、交银创业板50指数、交银中证红利低波动100指数、交银中证智选沪深港科技50ETF的基金经理，公司量化投资副总监"},"fm_wy":16,"fm_a_as":10222101.55,"fm_a_mfn":26,"fm_as":9582597441.6608,"fm_b_as":0,"fm_e_as":3390082009.5222,"fm_h_as":0,"fm_i_as":3379859907.9722004,"fm_mfn":9,"fm_msl":"fof","fm_nb_as":9582597441.6608,"fm_q_as":6192515432.1386,"fm_r_f_cagr":0.4168,"fm_r_fd":3000000022934,"fm_r_ftp":0.6334}},"topTenManagedFundList":[{"_id":3000000164906,"__csrcFundId":3982,"stockCode":"164906","name":"交银施罗德中证海外中国互联网指数型证券投资基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":164906,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:04:53.445Z","status":"normal","exchange":"sz","shortName":"交银中证海外中国互联网指数（QDII-LOF）(164906)","inceptionDate":"2015-05-26T16:00:00.000Z","followedNum":1407,"memoNum":16,"fundCollectionId":4000050480000,"currency":"CNY","blackenedNum":0,"pinyin":"jysldzzhwzghlwzsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000001711136,"masterFundShortName":"交银中证海外中国互联网指数（QDII-LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000164906,"type":"f_as","f_tas":5103194900.4036,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":844397780.1874,"fet_as_d":"2026-07-22T16:00:00.000Z"}},{"_id":3000000007464,"stockCode":"007464","stockType":"fund","areaCode":"cn","market":"a","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-24T16:00:00.000Z","setUpScale":1368990000,"tickerId":7464,"name":"交银施罗德创业板50指数型证券投资基金","shortName":"交银创业板50指数(007464)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:49.213Z","__csrcFundId":6769,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-11-19T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","pinyin":"jysldcyb50zsxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":2,"indexFundFlag":1,"indexId":1000000399673,"masterFundShortName":"交银创业板50指数","hotMetrics":{"stockId":3000000007464,"type":"f_as","f_tas":1345143111.73,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007465,"stockCode":"007465","stockType":"fund","areaCode":"cn","market":"a","followedNum":42,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-10-24T16:00:00.000Z","setUpScale":1368990000,"tickerId":7465,"name":"交银施罗德创业板50指数型证券投资基金","shortName":"交银创业板50指数C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:06:55.852Z","__csrcFundId":6769,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-11-19T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldcyb50zsxzqtzjj","__indexSourceEastMoney":1,"indexId":1000000399673,"hotMetrics":{"stockId":3000000007465,"type":"f_as","f_tas":1220225161.5684001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519696,"__csrcFundId":481,"stockCode":"519696","name":"交银施罗德环球精选价值证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":519696,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:04:53.449Z","status":"normal","exchange":"jj","shortName":"交银环球精选混合(QDII)(519696)","inceptionDate":"2008-08-21T16:00:00.000Z","followedNum":25,"fundCollectionId":4000050480000,"currency":"CNY","pinyin":"jysldhqjxjzzqtzjj","memoNum":1,"masterFundShortName":"交银环球精选混合(QDII)","hotMetrics":{"stockId":3000000519696,"type":"f_as","f_tas":537579714.802,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013945,"name":"交银施罗德中证海外中国互联网指数型证券投资基金（LOF）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"013945","tickerId":13945,"shortName":"交银中证海外中国互联网指数(LOF)C","currency":"CNY","__csrcFundId":3982,"exchange":"jj","lastUpdated":"2026-07-24T17:08:37.051Z","fundCollectionId":4000050480000,"inceptionDate":"2023-06-11T16:00:00.000Z","followedNum":11,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldzzhwzghlwzsxzqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000001711136,"hotMetrics":{"stockId":3000000013945,"type":"f_as","f_tas":481318909.722,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000510010,"stockCode":"510010","stockType":"fund","areaCode":"cn","followedNum":34,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2009-08-30T16:00:00.000Z","setUpScale":1009240000,"blackenedNum":0,"market":"a","tickerId":510010,"name":"上证180公司治理交易型开放式指数证券投资基金","shortName":"交银上证180公司治理ETF(510010)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:49.263Z","__csrcFundId":2873,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-09-24T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","pinyin":"sz180gszljyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000021,"masterFundShortName":"交银上证180公司治理ETF","hotMetrics":{"stockId":3000000510010,"type":"f_as","f_tas":229247029.20000002,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":229247029.20000002,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000519686,"stockCode":"519686","stockType":"fund","areaCode":"cn","followedNum":9,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-30T16:00:00.000Z","setUpScale":7086900000,"blackenedNum":0,"market":"a","tickerId":519686,"name":"交银施罗德上证180公司治理交易型开放式指数证券投资基金联接基金","shortName":"交银上证180公司治理ETF联接(519686)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:49.270Z","__csrcFundId":2868,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-09-28T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","pinyin":"jysldsz180gszljyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000021,"masterFundShortName":"交银上证180公司治理ETF联接","hotMetrics":{"stockId":3000000519686,"type":"f_as","f_tas":222589575.858,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020156,"__csrcFundId":13609,"stockCode":"020156","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20156,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:49.217Z","status":"normal","exchange":"jj","shortName":"交银中证红利低波动100指数(020156)","name":"交银施罗德中证红利低波动100指数型证券投资基金","fundCollectionId":4000050480000,"inceptionDate":"2024-03-14T16:00:00.000Z","setUpAssetScale":406674662.43,"setUpDate":"2024-03-14T16:00:00.000Z","setUpShares":406674662.43,"pinyin":"jysldzzhldbd100zsxzqtzjj","followedNum":8,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000930955,"masterFundShortName":"交银中证红利低波动100指数","hotMetrics":{"stockId":3000000020156,"type":"f_as","f_tas":138300424.5912,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020157,"name":"交银施罗德中证红利低波动100指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020157","tickerId":20157,"shortName":"交银中证红利低波动100指数C","currency":"CNY","__csrcFundId":13609,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:07:31.609Z","inceptionDate":"2024-03-14T16:00:00.000Z","fundCollectionId":4000050480000,"pinyin":"jysldzzhldbd100zsxzqtzjj","followedNum":3,"__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000930955,"hotMetrics":{"stockId":3000000020157,"type":"f_as","f_tas":89775818.613,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027170,"name":"交银施罗德环球精选价值证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027170","tickerId":27170,"shortName":"交银环球精选混合(QDII)C","currency":"CNY","__csrcFundId":481,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-27T08:12:15.118Z","inceptionDate":"2026-04-14T16:00:00.000Z","pinyin":"jysldhqjxjzzqtzjj","fundCollectionId":4000050480000,"followedNum":1,"hotMetrics":{"stockId":3000000027170,"type":"f_as","f_tas":70421907.211,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7000326129130,"date":"2026-07-23T16:00:00.000Z","netValue":2.7287057478383523},{"stockId":7000326129130,"date":"2026-07-22T16:00:00.000Z","netValue":2.747481538378781},{"date":"2026-07-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.73610980644681},{"stockId":7000326129130,"date":"2026-07-20T16:00:00.000Z","netValue":2.8029758795898245},{"stockId":7000326129130,"date":"2026-07-19T16:00:00.000Z","netValue":2.76919866575295},{"stockId":7000326129130,"date":"2026-07-16T16:00:00.000Z","netValue":2.714565839123746},{"date":"2026-07-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.8116930807557483},{"date":"2026-07-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.7895099432307524},{"stockId":7000326129130,"date":"2026-07-13T16:00:00.000Z","netValue":2.7595428728885585},{"stockId":7000326129130,"date":"2026-07-12T16:00:00.000Z","netValue":2.7362512074997833},{"date":"2026-07-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.7604030696725004},{"date":"2026-07-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.790987172506451},{"stockId":7000326129130,"date":"2026-07-07T16:00:00.000Z","netValue":2.7788781662774324},{"date":"2026-07-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.7194357307512864},{"stockId":7000326129130,"date":"2026-07-05T16:00:00.000Z","netValue":2.742786891787455},{"stockId":7000326129130,"date":"2026-07-02T16:00:00.000Z","netValue":2.7181391725362514},{"date":"2026-07-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.7007536877175817},{"stockId":7000326129130,"date":"2026-06-30T16:00:00.000Z","netValue":2.738202890855351},{"stockId":7000326129130,"date":"2026-06-29T16:00:00.000Z","netValue":2.73859742985711},{"date":"2026-06-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.7119109271517456},{"stockId":7000326129130,"date":"2026-06-25T16:00:00.000Z","netValue":2.6653792182643645},{"date":"2026-06-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.721933816796538},{"date":"2026-06-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.732306314742684},{"date":"2026-06-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.7230115883164236},{"date":"2026-06-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.8004567060279864},{"date":"2026-06-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.7952096619030002},{"date":"2026-06-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.8028056406137454},{"stockId":7000326129130,"date":"2026-06-15T16:00:00.000Z","netValue":2.801241699628836},{"date":"2026-06-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.8324815606892924},{"date":"2026-06-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.7898797030587854},{"stockId":7000326129130,"date":"2026-06-10T16:00:00.000Z","netValue":2.767545427889568},{"date":"2026-06-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.792260412686664},{"date":"2026-06-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.800262202277295},{"date":"2026-06-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.7706556179256805},{"stockId":7000326129130,"date":"2026-06-04T16:00:00.000Z","netValue":2.835029147883694},{"stockId":7000326129130,"date":"2026-06-03T16:00:00.000Z","netValue":2.88426262115638},{"stockId":7000326129130,"date":"2026-06-02T16:00:00.000Z","netValue":2.9126039256034044},{"date":"2026-06-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.9567708899933383},{"date":"2026-05-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.863136909633455},{"stockId":7000326129130,"date":"2026-05-28T16:00:00.000Z","netValue":2.843468927522757},{"stockId":7000326129130,"date":"2026-05-27T16:00:00.000Z","netValue":2.8476781841520924},{"date":"2026-05-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.861390130039006},{"date":"2026-05-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.875286720295135},{"stockId":7000326129130,"date":"2026-05-24T16:00:00.000Z","netValue":2.864073411472902},{"date":"2026-05-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.8474722039304594},{"date":"2026-05-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.834452307981249},{"stockId":7000326129130,"date":"2026-05-19T16:00:00.000Z","netValue":2.8974590807465535},{"stockId":7000326129130,"date":"2026-05-18T16:00:00.000Z","netValue":2.906292875542955},{"stockId":7000326129130,"date":"2026-05-17T16:00:00.000Z","netValue":2.90196588528637},{"date":"2026-05-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.926003080882041},{"date":"2026-05-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.9796825917386025},{"stockId":7000326129130,"date":"2026-05-12T16:00:00.000Z","netValue":3.01365678776114},{"stockId":7000326129130,"date":"2026-05-11T16:00:00.000Z","netValue":2.965289306265779},{"date":"2026-05-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.977139829828817},{"date":"2026-05-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.9660786168114286},{"stockId":7000326129130,"date":"2026-05-06T16:00:00.000Z","netValue":2.9695291692633012},{"date":"2026-05-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.924735124410625},{"date":"2026-04-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.8627488815284208},{"stockId":7000326129130,"date":"2026-04-28T16:00:00.000Z","netValue":2.8858291850884124},{"stockId":7000326129130,"date":"2026-04-27T16:00:00.000Z","netValue":2.8459741874051394},{"date":"2026-04-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.8788953498351186},{"stockId":7000326129130,"date":"2026-04-23T16:00:00.000Z","netValue":2.9019027159762865},{"stockId":7000326129130,"date":"2026-04-22T16:00:00.000Z","netValue":2.91040734692428},{"date":"2026-04-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.950766738297208},{"date":"2026-04-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.9677744590736745},{"date":"2026-04-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.9820978882507103},{"date":"2026-04-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.9775220675406597},{"date":"2026-04-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.9809101047894444},{"date":"2026-04-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.898026434313876},{"stockId":7000326129130,"date":"2026-04-13T16:00:00.000Z","netValue":2.873940120602853},{"date":"2026-04-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.8362060255877832},{"stockId":7000326129130,"date":"2026-04-09T16:00:00.000Z","netValue":2.8510699054752875},{"date":"2026-04-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.8199022826644344},{"stockId":7000326129130,"date":"2026-04-07T16:00:00.000Z","netValue":2.854853424731056},{"date":"2026-04-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.7381133438685947},{"stockId":7000326129130,"date":"2026-04-02T16:00:00.000Z","netValue":2.7431515476754385},{"date":"2026-04-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.748920542848342},{"date":"2026-03-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.789205970496682},{"stockId":7000326129130,"date":"2026-03-30T16:00:00.000Z","netValue":2.748452383839215},{"stockId":7000326129130,"date":"2026-03-29T16:00:00.000Z","netValue":2.7718204364406054},{"stockId":7000326129130,"date":"2026-03-26T16:00:00.000Z","netValue":2.798867153961221},{"date":"2026-03-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.7995043314222094},{"date":"2026-03-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.8540872366016776},{"date":"2026-03-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.8000554117058747},{"stockId":7000326129130,"date":"2026-03-22T16:00:00.000Z","netValue":2.770685351131494},{"date":"2026-03-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.8444975365604894},{"stockId":7000326129130,"date":"2026-03-18T16:00:00.000Z","netValue":2.8652532818128025},{"date":"2026-03-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.9194079688692947},{"stockId":7000326129130,"date":"2026-03-16T16:00:00.000Z","netValue":2.9173524222216702},{"date":"2026-03-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.9527504890669984},{"date":"2026-03-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.9105853963994446},{"stockId":7000326129130,"date":"2026-03-11T16:00:00.000Z","netValue":2.9140737933333734},{"date":"2026-03-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.9400190929822156},{"stockId":7000326129130,"date":"2026-03-09T16:00:00.000Z","netValue":2.9458105297272748},{"stockId":7000326129130,"date":"2026-03-08T16:00:00.000Z","netValue":2.8836631850069643},{"date":"2026-03-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.8911504134851858},{"date":"2026-03-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.8481654445836826},{"date":"2026-03-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.856363739578636},{"date":"2026-03-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.8852958658164316},{"date":"2026-03-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.9327177327190093},{"stockId":7000326129130,"date":"2026-02-26T16:00:00.000Z","netValue":2.975708674150461},{"stockId":7000326129130,"date":"2026-02-25T16:00:00.000Z","netValue":2.9895089362323253},{"date":"2026-02-24T16:00:00.000Z","stockId":7000326129130,"netValue":3.038451135003689},{"date":"2026-02-23T16:00:00.000Z","stockId":7000326129130,"netValue":3.0281234417220335},{"date":"2026-02-12T16:00:00.000Z","stockId":7000326129130,"netValue":3.0854698252586013},{"stockId":7000326129130,"date":"2026-02-11T16:00:00.000Z","netValue":3.0444312628054937},{"stockId":7000326129130,"date":"2026-02-10T16:00:00.000Z","netValue":3.091665444892173},{"stockId":7000326129130,"date":"2026-02-09T16:00:00.000Z","netValue":3.1017283989904585},{"stockId":7000326129130,"date":"2026-02-08T16:00:00.000Z","netValue":3.103136884721473},{"date":"2026-02-05T16:00:00.000Z","stockId":7000326129130,"netValue":3.0558647707141984},{"date":"2026-02-04T16:00:00.000Z","stockId":7000326129130,"netValue":3.074663844192828},{"stockId":7000326129130,"date":"2026-02-03T16:00:00.000Z","netValue":3.0780190940459495},{"date":"2026-02-02T16:00:00.000Z","stockId":7000326129130,"netValue":3.1237075061701263},{"stockId":7000326129130,"date":"2026-02-01T16:00:00.000Z","netValue":3.1382629884739326},{"stockId":7000326129130,"date":"2026-01-29T16:00:00.000Z","netValue":3.199213155741197},{"stockId":7000326129130,"date":"2026-01-28T16:00:00.000Z","netValue":3.2301596232780736},{"date":"2026-01-27T16:00:00.000Z","stockId":7000326129130,"netValue":3.2237952354979593},{"stockId":7000326129130,"date":"2026-01-26T16:00:00.000Z","netValue":3.204503101745508},{"date":"2026-01-25T16:00:00.000Z","stockId":7000326129130,"netValue":3.18992904417952},{"stockId":7000326129130,"date":"2026-01-22T16:00:00.000Z","netValue":3.2040966812621736},{"date":"2026-01-21T16:00:00.000Z","stockId":7000326129130,"netValue":3.194760588680868},{"stockId":7000326129130,"date":"2026-01-20T16:00:00.000Z","netValue":3.180453010765789},{"stockId":7000326129130,"date":"2026-01-19T16:00:00.000Z","netValue":3.1634556984104165},{"date":"2026-01-18T16:00:00.000Z","stockId":7000326129130,"netValue":3.187888252589348},{"stockId":7000326129130,"date":"2026-01-15T16:00:00.000Z","netValue":3.2170603470672736},{"stockId":7000326129130,"date":"2026-01-14T16:00:00.000Z","netValue":3.23437090602206},{"date":"2026-01-13T16:00:00.000Z","stockId":7000326129130,"netValue":3.283100651835273},{"date":"2026-01-12T16:00:00.000Z","stockId":7000326129130,"netValue":3.263975916909478},{"stockId":7000326129130,"date":"2026-01-11T16:00:00.000Z","netValue":3.2834316531036376},{"date":"2026-01-08T16:00:00.000Z","stockId":7000326129130,"netValue":3.2019587918922263},{"date":"2026-01-07T16:00:00.000Z","stockId":7000326129130,"netValue":3.1962285740025913},{"date":"2026-01-06T16:00:00.000Z","stockId":7000326129130,"netValue":3.2202953010108635},{"date":"2026-01-05T16:00:00.000Z","stockId":7000326129130,"netValue":3.2541511929013374},{"date":"2026-01-04T16:00:00.000Z","stockId":7000326129130,"netValue":3.225186006550733},{"date":"2025-12-30T16:00:00.000Z","stockId":7000326129130,"netValue":3.1241764313356186},{"date":"2025-12-29T16:00:00.000Z","stockId":7000326129130,"netValue":3.146072061079107},{"date":"2025-12-28T16:00:00.000Z","stockId":7000326129130,"netValue":3.129632663957474},{"date":"2025-12-25T16:00:00.000Z","stockId":7000326129130,"netValue":3.1516602766124993},{"date":"2025-12-24T16:00:00.000Z","stockId":7000326129130,"netValue":3.1471001101413565},{"date":"2025-12-23T16:00:00.000Z","stockId":7000326129130,"netValue":3.1468226711442933},{"date":"2025-12-22T16:00:00.000Z","stockId":7000326129130,"netValue":3.144391707046777},{"date":"2025-12-21T16:00:00.000Z","stockId":7000326129130,"netValue":3.150531069480782},{"date":"2025-12-18T16:00:00.000Z","stockId":7000326129130,"netValue":3.1116497661524405},{"date":"2025-12-17T16:00:00.000Z","stockId":7000326129130,"netValue":3.098907013432177},{"date":"2025-12-16T16:00:00.000Z","stockId":7000326129130,"netValue":3.116934898683102},{"date":"2025-12-15T16:00:00.000Z","stockId":7000326129130,"netValue":3.0786574299539753},{"date":"2025-12-14T16:00:00.000Z","stockId":7000326129130,"netValue":3.125168357071448},{"date":"2025-12-11T16:00:00.000Z","stockId":7000326129130,"netValue":3.1816039708550803},{"date":"2025-12-10T16:00:00.000Z","stockId":7000326129130,"netValue":3.1455237829115066},{"date":"2025-12-09T16:00:00.000Z","stockId":7000326129130,"netValue":3.1769722770120032},{"date":"2025-12-08T16:00:00.000Z","stockId":7000326129130,"netValue":3.1750938902510777},{"date":"2025-12-07T16:00:00.000Z","stockId":7000326129130,"netValue":3.1984917866737796},{"date":"2025-12-04T16:00:00.000Z","stockId":7000326129130,"netValue":3.179827314757213},{"date":"2025-12-03T16:00:00.000Z","stockId":7000326129130,"netValue":3.1475823322100673},{"date":"2025-12-02T16:00:00.000Z","stockId":7000326129130,"netValue":3.126724160141672},{"date":"2025-12-01T16:00:00.000Z","stockId":7000326129130,"netValue":3.168661640540809},{"date":"2025-11-30T16:00:00.000Z","stockId":7000326129130,"netValue":3.1821476647415166},{"date":"2025-11-27T16:00:00.000Z","stockId":7000326129130,"netValue":3.1457045741968317},{"date":"2025-11-26T16:00:00.000Z","stockId":7000326129130,"netValue":3.141044396761979},{"date":"2025-11-25T16:00:00.000Z","stockId":7000326129130,"netValue":3.1602297334150506},{"date":"2025-11-24T16:00:00.000Z","stockId":7000326129130,"netValue":3.147226019917506},{"date":"2025-11-23T16:00:00.000Z","stockId":7000326129130,"netValue":3.1048509037084098},{"date":"2025-11-20T16:00:00.000Z","stockId":7000326129130,"netValue":3.051137115869277},{"date":"2025-11-19T16:00:00.000Z","stockId":7000326129130,"netValue":3.128025932809056},{"date":"2025-11-18T16:00:00.000Z","stockId":7000326129130,"netValue":3.1631545826749505},{"date":"2025-11-17T16:00:00.000Z","stockId":7000326129130,"netValue":3.165628641505855},{"date":"2025-11-16T16:00:00.000Z","stockId":7000326129130,"netValue":3.206299771914584},{"date":"2025-11-13T16:00:00.000Z","stockId":7000326129130,"netValue":3.2361925995804817},{"date":"2025-11-12T16:00:00.000Z","stockId":7000326129130,"netValue":3.3059489577015206},{"date":"2025-11-11T16:00:00.000Z","stockId":7000326129130,"netValue":3.2842174177053196},{"date":"2025-11-10T16:00:00.000Z","stockId":7000326129130,"netValue":3.2920545066839257},{"date":"2025-11-09T16:00:00.000Z","stockId":7000326129130,"netValue":3.311240144456264},{"date":"2025-11-06T16:00:00.000Z","stockId":7000326129130,"netValue":3.2769708694837387},{"date":"2025-11-05T16:00:00.000Z","stockId":7000326129130,"netValue":3.3244751570229685},{"date":"2025-11-04T16:00:00.000Z","stockId":7000326129130,"netValue":3.2772280545534143},{"date":"2025-11-03T16:00:00.000Z","stockId":7000326129130,"netValue":3.274405863922597},{"date":"2025-11-02T16:00:00.000Z","stockId":7000326129130,"netValue":3.3260659525315757},{"date":"2025-10-30T16:00:00.000Z","stockId":7000326129130,"netValue":3.3125375139437634},{"date":"2025-10-29T16:00:00.000Z","stockId":7000326129130,"netValue":3.368238534562185},{"date":"2025-10-28T16:00:00.000Z","stockId":7000326129130,"netValue":3.400335701839561},{"date":"2025-10-27T16:00:00.000Z","stockId":7000326129130,"netValue":3.3781584826453583},{"date":"2025-10-26T16:00:00.000Z","stockId":7000326129130,"netValue":3.4052880030659867},{"date":"2025-10-23T16:00:00.000Z","stockId":7000326129130,"netValue":3.3484166283719894},{"date":"2025-10-22T16:00:00.000Z","stockId":7000326129130,"netValue":3.2966360714670038},{"date":"2025-10-21T16:00:00.000Z","stockId":7000326129130,"netValue":3.273974957922667},{"date":"2025-10-20T16:00:00.000Z","stockId":7000326129130,"netValue":3.3108088562653255},{"date":"2025-10-19T16:00:00.000Z","stockId":7000326129130,"netValue":3.264211704697216},{"date":"2025-10-16T16:00:00.000Z","stockId":7000326129130,"netValue":3.1843599746054685},{"date":"2025-10-15T16:00:00.000Z","stockId":7000326129130,"netValue":3.2639363053137833},{"date":"2025-10-14T16:00:00.000Z","stockId":7000326129130,"netValue":3.2726039690420876},{"date":"2025-10-13T16:00:00.000Z","stockId":7000326129130,"netValue":3.205990734590803},{"date":"2025-10-12T16:00:00.000Z","stockId":7000326129130,"netValue":3.298510301342164},{"date":"2025-10-09T16:00:00.000Z","stockId":7000326129130,"netValue":3.322490330057303},{"date":"2025-10-08T16:00:00.000Z","stockId":7000326129130,"netValue":3.4524720868117056},{"date":"2025-09-29T16:00:00.000Z","stockId":7000326129130,"netValue":3.4399641871131488},{"date":"2025-09-28T16:00:00.000Z","stockId":7000326129130,"netValue":3.488247860429521},{"date":"2025-09-25T16:00:00.000Z","stockId":7000326129130,"netValue":3.4135318856238928},{"date":"2025-09-24T16:00:00.000Z","stockId":7000326129130,"netValue":3.483956113516663},{"date":"2025-09-23T16:00:00.000Z","stockId":7000326129130,"netValue":3.4632176674138977},{"date":"2025-09-22T16:00:00.000Z","stockId":7000326129130,"netValue":3.394916905183007},{"date":"2025-09-21T16:00:00.000Z","stockId":7000326129130,"netValue":3.426455210138242},{"date":"2025-09-18T16:00:00.000Z","stockId":7000326129130,"netValue":3.441658123978919},{"date":"2025-09-17T16:00:00.000Z","stockId":7000326129130,"netValue":3.4453587424967975},{"date":"2025-09-16T16:00:00.000Z","stockId":7000326129130,"netValue":3.497082356362346},{"date":"2025-09-15T16:00:00.000Z","stockId":7000326129130,"netValue":3.395181525298855},{"date":"2025-09-14T16:00:00.000Z","stockId":7000326129130,"netValue":3.387568558691999},{"date":"2025-09-11T16:00:00.000Z","stockId":7000326129130,"netValue":3.3617683320416836},{"date":"2025-09-10T16:00:00.000Z","stockId":7000326129130,"netValue":3.341829522937336},{"date":"2025-09-09T16:00:00.000Z","stockId":7000326129130,"netValue":3.2999932360788975},{"date":"2025-09-08T16:00:00.000Z","stockId":7000326129130,"netValue":3.259766327097297},{"date":"2025-09-07T16:00:00.000Z","stockId":7000326129130,"netValue":3.2363394837197696},{"date":"2025-09-04T16:00:00.000Z","stockId":7000326129130,"netValue":3.2238259016193567},{"date":"2025-09-03T16:00:00.000Z","stockId":7000326129130,"netValue":3.1433132889618927},{"date":"2025-09-02T16:00:00.000Z","stockId":7000326129130,"netValue":3.1959115700285197},{"date":"2025-09-01T16:00:00.000Z","stockId":7000326129130,"netValue":3.175715705584865},{"date":"2025-08-31T16:00:00.000Z","stockId":7000326129130,"netValue":3.2145442894326934},{"date":"2025-08-28T16:00:00.000Z","stockId":7000326129130,"netValue":3.144119887770181},{"date":"2025-08-27T16:00:00.000Z","stockId":7000326129130,"netValue":3.1830994573527858},{"date":"2025-08-26T16:00:00.000Z","stockId":7000326129130,"netValue":3.1110118126583917},{"date":"2025-08-25T16:00:00.000Z","stockId":7000326129130,"netValue":3.1567067066837287},{"date":"2025-08-24T16:00:00.000Z","stockId":7000326129130,"netValue":3.178643671158187},{"date":"2025-08-21T16:00:00.000Z","stockId":7000326129130,"netValue":3.1072644840166475},{"date":"2025-08-20T16:00:00.000Z","stockId":7000326129130,"netValue":3.058218465557565},{"date":"2025-08-19T16:00:00.000Z","stockId":7000326129130,"netValue":3.0525823766641302},{"date":"2025-08-18T16:00:00.000Z","stockId":7000326129130,"netValue":3.0564860394467632},{"date":"2025-08-17T16:00:00.000Z","stockId":7000326129130,"netValue":3.0574240220201836},{"date":"2025-08-14T16:00:00.000Z","stockId":7000326129130,"netValue":3.021461521158258},{"date":"2025-08-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.992518216993794},{"date":"2025-08-12T16:00:00.000Z","stockId":7000326129130,"netValue":3.016067073133241},{"date":"2025-08-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.9211101565445734},{"date":"2025-08-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.8983692567214496},{"date":"2025-08-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.8895871251657677},{"date":"2025-08-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.904172493190913},{"date":"2025-08-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.8997907938535503},{"date":"2025-08-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.8834123196751102},{"date":"2025-08-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.8645701574052507},{"date":"2025-07-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.8333221037343854},{"date":"2025-07-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.8698303466129396},{"date":"2025-07-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.8899784534796167},{"date":"2025-07-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.9317522843467585},{"date":"2025-07-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.9260481289545526},{"date":"2025-07-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.9178712324974354},{"date":"2025-07-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.9489506064199733},{"date":"2025-07-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.957011609349079},{"date":"2025-07-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.904809239353298},{"date":"2025-07-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.8992042654626937},{"date":"2025-07-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.886330212716018},{"date":"2025-07-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.8537790591925707},{"date":"2025-07-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.835954447678161},{"date":"2025-07-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.843368774695025},{"date":"2025-07-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.770289300846188},{"date":"2025-07-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.76549739928509},{"date":"2025-07-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.762124737266043},{"date":"2025-07-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.7630003018262315},{"date":"2025-07-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.7828976589048673},{"date":"2025-07-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.7288843506275438},{"date":"2025-07-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.725866336019133},{"date":"2025-07-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.7283942319153933},{"date":"2025-07-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.727657320001915},{"date":"2025-06-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.746780018755384},{"date":"2025-06-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.7502564702697594},{"date":"2025-06-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.7613179598412447},{"date":"2025-06-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.755229042788813},{"date":"2025-06-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.7680315492002388},{"date":"2025-06-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.7379151196543714},{"date":"2025-06-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.6826517731969233},{"date":"2025-06-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.674319093949922},{"date":"2025-06-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.6747848230501003},{"date":"2025-06-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.723297998756084},{"date":"2025-06-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.744516369794565},{"date":"2025-06-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.755463774222196},{"date":"2025-06-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.719188023946021},{"date":"2025-06-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.757288646328125},{"date":"2025-06-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.769053445352427},{"date":"2025-06-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.745532256576921},{"date":"2025-06-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.7614181784791687},{"date":"2025-06-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.708579151844927},{"date":"2025-06-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.718222052111251},{"date":"2025-06-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.6871198652860393},{"date":"2025-06-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.659850782496416},{"date":"2025-05-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.6464071745439472},{"date":"2025-05-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.711155422472408},{"date":"2025-05-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.6697529392728456},{"date":"2025-05-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.674051112300943},{"date":"2025-05-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.6823013832391185},{"date":"2025-05-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.7051678531640575},{"date":"2025-05-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.7057499448196234},{"date":"2025-05-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.7370069823406107},{"date":"2025-05-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.729819392503005},{"date":"2025-05-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.723983108442515},{"date":"2025-05-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.7387577346471996},{"date":"2025-05-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.7458522194916593},{"date":"2025-05-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.7867836634913377},{"date":"2025-05-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.7347702496134616},{"date":"2025-05-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.7644121853244457},{"date":"2025-05-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.6566289276724033},{"date":"2025-05-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.67248924989889},{"date":"2025-05-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.6561658264252053},{"date":"2025-05-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.673512067987904},{"date":"2025-04-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.580572434781387},{"date":"2025-04-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.586399176180052},{"date":"2025-04-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.5787920949608956},{"date":"2025-04-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.580192782325702},{"date":"2025-04-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.568521161565219},{"date":"2025-04-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.5867567935196094},{"date":"2025-04-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.5298090069772843},{"date":"2025-04-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.513582793320986},{"date":"2025-04-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.5027136325267443},{"date":"2025-04-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.5004562300160433},{"date":"2025-04-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.477167912788449},{"date":"2025-04-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.5331121200149616},{"date":"2025-04-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.52881237915696},{"date":"2025-04-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.47740972898301},{"date":"2025-04-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.471160869875687},{"date":"2025-04-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.4515181749520347},{"date":"2025-04-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.409930222341667},{"date":"2025-04-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.389520804674374},{"date":"2025-04-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.7496707477863183},{"date":"2025-04-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.7983761344399416},{"date":"2025-03-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.789170006826976},{"date":"2025-03-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.7759390621736775},{"date":"2025-03-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.816955068271431},{"date":"2025-03-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.8463234490355527},{"date":"2025-03-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.820960058938802},{"date":"2025-03-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.81052026130938},{"date":"2025-03-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.85782203000265},{"date":"2025-03-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.8411928580869183},{"date":"2025-03-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.9039318139597006},{"date":"2025-03-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.9768114553630514},{"date":"2025-03-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.9921869150060503},{"date":"2025-03-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.9373638754755356},{"date":"2025-03-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.907951197663542},{"date":"2025-03-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.8231914284753286},{"date":"2025-03-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.852928452110097},{"date":"2025-03-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.882294434090756},{"date":"2025-03-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.8655478019272818},{"date":"2025-03-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.9270367452437536},{"date":"2025-03-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.947255366419659},{"date":"2025-03-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.856044957561261},{"date":"2025-03-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.769023981050725},{"date":"2025-03-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.7551869707047643},{"date":"2025-02-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.742521692480072},{"date":"2025-02-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.742521692480072},{"date":"2025-01-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.7425216924800715},{"date":"2025-01-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.7384716778799985},{"date":"2025-01-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.734479371266317},{"date":"2025-01-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.7315362211447307},{"date":"2025-01-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.7359480666243},{"date":"2025-01-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.7146174686974165},{"date":"2025-01-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.716882130283158},{"date":"2025-01-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.7261728809886514},{"date":"2025-01-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.729047024639225},{"date":"2025-01-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.730363444224349},{"date":"2025-01-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.72709927239182},{"date":"2025-01-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.7287452334710838},{"date":"2025-01-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.7355681619025596},{"date":"2024-12-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.746763188344538},{"date":"2024-12-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.7566742432335256},{"date":"2024-12-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.756842290513164},{"date":"2024-12-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.7548389739680523},{"date":"2024-12-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.7509989431272293},{"date":"2024-12-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.748484280307339},{"date":"2024-12-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.7474027891080297},{"date":"2024-12-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.7470661545370847},{"date":"2024-12-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.745110628878275},{"date":"2024-12-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.751570757765975},{"date":"2024-12-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.7673678428923023},{"date":"2024-12-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.757916772996714},{"date":"2024-12-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.7423819562534364},{"date":"2024-12-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.7310400981165293},{"date":"2024-12-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.7291740298178016},{"date":"2024-12-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.731973267268811},{"date":"2024-12-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.7300605831081857},{"date":"2024-11-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.719499078339034},{"date":"2024-11-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.706498946652101},{"date":"2024-11-26T16:00:00.000Z","stockId":7000326129130,"netValue":2.712694271463151},{"date":"2024-11-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.6989191644491948},{"date":"2024-11-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.7033880192567104},{"date":"2024-11-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.7024625781939724},{"date":"2024-11-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.7239469422458127},{"date":"2024-11-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.7209306462825955},{"date":"2024-11-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.715035667609448},{"date":"2024-11-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.7015089581526244},{"date":"2024-11-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.720877906008173},{"date":"2024-11-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.7394930757975593},{"date":"2024-11-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.737243487060153},{"date":"2024-11-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.743841134200069},{"date":"2024-11-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.737915832859624},{"date":"2024-11-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.742084500176015},{"date":"2024-11-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.7271353958954134},{"date":"2024-11-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.7308742422389245},{"date":"2024-11-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.715988700351406},{"date":"2024-10-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.7062617342546713},{"date":"2024-10-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.709493458055068},{"date":"2024-10-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.7101417825703944},{"date":"2024-10-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.712384548236828},{"date":"2024-10-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.721064641853083},{"date":"2024-10-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.7179765153955695},{"date":"2024-10-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.71525186881643},{"date":"2024-10-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.721314894769216},{"date":"2024-10-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.722912159943607},{"date":"2024-10-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.718610018744547},{"date":"2024-10-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.713543295684514},{"date":"2024-10-16T16:00:00.000Z","stockId":7000326129130,"netValue":2.6914498652998455},{"date":"2024-10-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.693489054545996},{"date":"2024-10-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.693994241726677},{"date":"2024-10-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.708233349139443},{"date":"2024-10-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.6902037152108127},{"date":"2024-10-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.703146934648298},{"date":"2024-10-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.695728165199718},{"date":"2024-10-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.747548565288377},{"date":"2024-09-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.653086819873408},{"date":"2024-09-24T16:00:00.000Z","stockId":7000326129130,"netValue":2.633686919826354},{"date":"2024-09-23T16:00:00.000Z","stockId":7000326129130,"netValue":2.6290323135156526},{"date":"2024-09-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.6105777671897488},{"date":"2024-09-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.6095189629546383},{"date":"2024-09-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.6088537928074502},{"date":"2024-09-17T16:00:00.000Z","stockId":7000326129130,"netValue":2.6031406725121804},{"date":"2024-09-10T16:00:00.000Z","stockId":7000326129130,"netValue":2.604056607865948},{"date":"2024-09-09T16:00:00.000Z","stockId":7000326129130,"netValue":2.604652325611264},{"date":"2024-09-08T16:00:00.000Z","stockId":7000326129130,"netValue":2.6034562066835347},{"date":"2024-09-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.608609540331967},{"date":"2024-09-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.614910352579065},{"date":"2024-09-03T16:00:00.000Z","stockId":7000326129130,"netValue":2.6125918832632986},{"date":"2024-09-02T16:00:00.000Z","stockId":7000326129130,"netValue":2.616462620213724},{"date":"2024-09-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.6129321935850602},{"date":"2024-08-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.6204901840689936},{"date":"2024-08-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.6144209150667934},{"date":"2024-08-27T16:00:00.000Z","stockId":7000326129130,"netValue":2.6107156883645186},{"date":"2024-08-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.616558678060004},{"date":"2024-08-22T16:00:00.000Z","stockId":7000326129130,"netValue":2.617296684185578},{"date":"2024-08-21T16:00:00.000Z","stockId":7000326129130,"netValue":2.618474187633777},{"date":"2024-08-20T16:00:00.000Z","stockId":7000326129130,"netValue":2.6214066999238472},{"date":"2024-08-19T16:00:00.000Z","stockId":7000326129130,"netValue":2.6230457355793275},{"date":"2024-08-18T16:00:00.000Z","stockId":7000326129130,"netValue":2.6295883134580875},{"date":"2024-08-15T16:00:00.000Z","stockId":7000326129130,"netValue":2.6271300426058835},{"date":"2024-08-14T16:00:00.000Z","stockId":7000326129130,"netValue":2.6265343248605664},{"date":"2024-08-13T16:00:00.000Z","stockId":7000326129130,"netValue":2.624623131424615},{"date":"2024-08-12T16:00:00.000Z","stockId":7000326129130,"netValue":2.6276536079036994},{"date":"2024-08-11T16:00:00.000Z","stockId":7000326129130,"netValue":2.624759223305385},{"date":"2024-08-07T16:00:00.000Z","stockId":7000326129130,"netValue":2.6292383872317124},{"date":"2024-08-06T16:00:00.000Z","stockId":7000326129130,"netValue":2.6305997261570493},{"date":"2024-08-05T16:00:00.000Z","stockId":7000326129130,"netValue":2.628713951182269},{"date":"2024-08-04T16:00:00.000Z","stockId":7000326129130,"netValue":2.6265281283610786},{"date":"2024-08-01T16:00:00.000Z","stockId":7000326129130,"netValue":2.637394292054239},{"date":"2024-07-31T16:00:00.000Z","stockId":7000326129130,"netValue":2.6449798975926204},{"date":"2024-07-30T16:00:00.000Z","stockId":7000326129130,"netValue":2.646401363265758},{"date":"2024-07-29T16:00:00.000Z","stockId":7000326129130,"netValue":2.62937170201812},{"date":"2024-07-28T16:00:00.000Z","stockId":7000326129130,"netValue":2.6341490844968543},{"date":"2024-07-25T16:00:00.000Z","stockId":7000326129130,"netValue":2.635199205388657}]}