window.pageData = {"startDate":"2024-07-31T08:45:23.441Z","endDate":"2026-07-31T08:45:23.441Z","manager":{"_id":7242625060060,"name":"许之彦","gender":"m","educationCode":"001001","resume":"许之彦：男，理学博士，21年证券、基金从业经验，CQF（国际数量金融工程师）。曾在广发证券和中山大学经济管理学院博士后流动站从事金融工程工作，2005年加入华安基金管理有限公司，曾任研究发展部数量策略分析师，2008年4月至2012年12月担任华安MSCI中国A股指数增强型证券投资基金的基金经理，2009年9月起同时担任上证180交易型开放式指数证券投资基金及其联接基金的基金经理。2010年11月至2012年12月担任上证龙头企业交易型开放式指数证券投资基金及其联接基金的基金经理。2011年9月至2019年1月，同时担任华安深证300指数证券投资基金（LOF）的基金经理。2019年1月至2019年3月，同时担任华安量化多因子混合型证券投资基金（LOF）的基金经理。2013年7月起同时担任华安易富黄金交易型开放式证券投资基金的基金经理。2013年8月起同时担任华安易富黄金交易型开放式证券投资基金联接基金的基金经理。2014年11月至2015年12月担任华安中证高分红指数增强型证券投资基金的基金经理。2015年6月至2021年1月担任华安中证全指证券公司指数型证券投资基金（由华安中证全指证券公司指数分级证券投资基金于2021年1月转型而来）、华安中证银行指数型证券投资基金（由华安中证银行指数分级证券投资基金于2021年1月转型而来）的基金经理。2015年7月至2021年1月担任华安创业板50指数型证券投资基金（由华安创业板50指数分级证券投资基金于2021年1月转型而来）的基金经理。2016年6月起担任华安创业板50交易型开放式指数证券投资基金的基金经理。2017年12月至2025年1月，同时担任华安MSCI中国A股指数增强型证券投资基金、华安沪深300量化增强型指数证券投资基金的基金经理。2018年11月起，同时担任华安创业板50交易型开放式指数证券投资基金联接基金（由华安中证定向增发事件指数证券投资基金（LOF）转型而来）的基金经理。2019年12月至2024年6月，同时担任华安沪深300交易型开放式指数证券投资基金的基金经理。2020年8月至2024年6月，同时担任华安沪深300交易型开放式指数证券投资基金发起式联接基金的基金经理。2020年11月至2024年6月，同时担任华安中证电子50交易型开放式指数证券投资基金的基金经理。2021年10月至2023年11月，同时担任华安上证科创板50成份交易型开放式指数证券投资基金的基金经理。2022年5月至2024年6月，同时担任华安中证电子50交易型开放式指数证券投资基金发起式联接基金的基金经理。2022年12月起，同时担任华安沪深300增强策略交易型开放式指数证券投资基金的基金经理。2024年7月起，同时担任华安深证主板50交易型开放式指数证券投资基金的基金经理。2024年9月起，同时担任华安中证有色金属矿业主题指数型发起式证券投资基金的基金经理。2024年11月至2024年12月，同时担任华安中证A500指数型发起式证券投资基金的基金经理。2024年12月起，同时担任华安中证A500交易型开放式指数证券投资基金发起式联接基金（由华安中证A500指数型发起式证券投资基金转型而来）的基金经理。2024年11月起，同时担任华安中证A500交易型开放式指数证券投资基金的基金经理。","tickerId":242625060060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20046160","exchange":"fm","cnInfoCode":"db20046160","followedNum":5,"currency":"CNY","workingDate":"2006-11-01T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"commodity","pinyin":"xzy","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7242625060060,"type":"fmp","fm_p_r_d":"2026-07-29T16:00:00.000Z","fm_p_r_m1":-0.051905025598336096,"fm_p_r_m3":-0.12329917819644154,"fm_p_r_m6":-0.20344723106962992,"fm_p_r_y1":0.1654277381774507,"fm_p_r_y3":0.4457758810171817,"fm_p_r_y5":0.31561082909583105,"fm_p_r_y10":1.099491645718218,"fm_cagr_p_r_fs":0.03467161824720777,"fm_cagr_p_r_fs_m":0,"fm_cagr_p_r_fs_r_c":121,"fm_cagr_p_r_fs_rp":0.25,"fm_p_r_fys_m":-0.07231810180911791,"fm_p_r_fys_r_c":20,"fm_p_r_fys_rp":0.6842105263157895,"fm_p_r_m1_m":-0.010876490383388282,"fm_p_r_m1_r_c":26,"fm_p_r_m1_rp":0.64,"fm_p_r_m3_m":-0.11463371061735489,"fm_p_r_m3_r_c":18,"fm_p_r_m3_rp":0.6470588235294118,"fm_p_r_m6_m":-0.17474264196313,"fm_p_r_m6_r_c":20,"fm_p_r_m6_rp":0.631578947368421,"fm_p_r_y10_m":0.6621197944305055,"fm_p_r_y10_r_c":10,"fm_p_r_y10_rp":0.3333333333333333,"fm_p_r_y1_m":0.10333963916880728,"fm_p_r_y1_r_c":31,"fm_p_r_y1_rp":0.16666666666666666,"fm_p_r_y3_m":0,"fm_p_r_y3_r_c":58,"fm_p_r_y3_rp":0.08771929824561403,"fm_p_r_y5_m":0.016942020249159473,"fm_p_r_y5_r_c":34,"fm_p_r_y5_rp":0.18181818181818182,"fm_p_r_fys":-0.08603614651975411},"fmi":{"stockId":7242625060060,"type":"fmi","fm_my":19.7,"fm_d":{"3000000000216":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000000312":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000008776":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000014632":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000040002":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000040180":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000159949":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000160418":"本基金的基金经理，指数与量化投资部高级总监、总经理助理","3000000160419":"本基金的基金经理，指数与量化投资部高级总监、总经理助理","3000000160420":"本基金的基金经理，指数与量化投资部高级总监、总经理助理","3000000160422":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000510180":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000515320":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000515390":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000518880":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000561000":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000588280":"总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000159579":"总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000022083":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000022465":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000159359":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000561080":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理","3000000014165":"首席指数投资官、公司总经理助理、指数与量化投资部高级总监、本基金的基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":31,"fm_as":184449611538.92764,"fm_b_as":0,"fm_e_as":53184808000.0921,"fm_h_as":0,"fm_i_as":53184808000.0921,"fm_mfn":12,"fm_msl":"company","fm_nb_as":184449611538.92764,"fm_q_as":0,"fm_r_f_cagr":0.0924,"fm_r_fd":3000000518880,"fm_r_ftp":2.1658}},"topTenManagedFundList":[{"_id":3000000518880,"__csrcFundId":2139,"stockCode":"518880","name":"华安易富黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":518880,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:20:12.720Z","status":"normal","exchange":"sh","shortName":"华安黄金ETF(518880)","inceptionDate":"2013-07-17T16:00:00.000Z","followedNum":770,"fundCollectionId":4000050040000,"currency":"CNY","deleteStatus":"success","memoNum":24,"pinyin":"hayfhjjyxkfszqtzjj","blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华安黄金ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000518880,"type":"f_as","f_tas":91551691673.12001,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":91551691673.12001,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000000217,"__csrcFundId":2158,"stockCode":"000217","name":"华安易富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":217,"feederFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"华安黄金易(ETF联接) C","lastUpdated":"2024-05-16T10:28:46.539Z","exchange":"jj","inceptionDate":"2013-08-21T16:00:00.000Z","followedNum":58,"fundCollectionId":4000050040000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"deleteStatus":"success","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hayfhjjyxkfszqtzjjljjj","blackenedNum":1,"memoNum":2,"hotMetrics":{"stockId":3000000000217,"type":"f_as","f_tas":27438873285.166203,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159949,"stockCode":"159949","stockType":"fund","areaCode":"cn","followedNum":912,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-06-05T16:00:00.000Z","setUpScale":550247000,"blackenedNum":0,"market":"a","tickerId":159949,"name":"华安创业板50交易型开放式指数证券投资基金","shortName":"华安创业板50ETF(159949)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:52.433Z","__csrcFundId":524,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-06-29T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","memoNum":17,"pinyin":"hacyb50jyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399673,"masterFundShortName":"华安创业板50ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159949,"type":"f_as","f_tas":25832627883.988903,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":25832627883.988903,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000510180,"stockCode":"510180","stockType":"fund","areaCode":"cn","followedNum":344,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2006-03-08T16:00:00.000Z","setUpScale":1072810000,"blackenedNum":0,"market":"a","tickerId":510180,"name":"上证180交易型开放式指数证券投资基金","shortName":"华安上证180ETF(510180)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:52.467Z","__csrcFundId":20,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2006-04-12T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"sz180jyxkfszszqtzjj","memoNum":2,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000010,"masterFundShortName":"华安上证180ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510180,"type":"f_as","f_tas":17399028226.420002,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":17399028226.420002,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000000216,"__csrcFundId":2158,"stockCode":"000216","name":"华安易富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":216,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:20:12.717Z","status":"normal","exchange":"jj","shortName":"华安黄金易(ETF联接)(000216)","inceptionDate":"2013-08-21T16:00:00.000Z","followedNum":215,"fundCollectionId":4000050040000,"currency":"CNY","deleteStatus":"success","pinyin":"hayfhjjyxkfszqtzjjljjj","memoNum":4,"blackenedNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华安黄金易(ETF联接)","hotMetrics":{"stockId":3000000000216,"type":"f_as","f_tas":9722414255.8977,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160422,"stockCode":"160422","stockType":"fund","areaCode":"cn","followedNum":60,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-07T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":160422,"name":"华安创业板50交易型开放式指数证券投资基金联接基金","shortName":"华安创业板50ETF联接(160422)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:52.451Z","__csrcFundId":1642,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-04-10T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hacyb50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399673,"masterFundShortName":"华安创业板50ETF联接","hotMetrics":{"stockId":3000000160422,"type":"f_as","f_tas":2712055707.85,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022653,"name":"华安易富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","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"022653","tickerId":22653,"shortName":"华安黄金易(ETF联接) I","currency":"CNY","__csrcFundId":2158,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-11-29T23:19:31.215Z","inceptionDate":"2024-11-18T16:00:00.000Z","pinyin":"hayfhjjyxkfszqtzjjljjj","followedNum":4,"hotMetrics":{"stockId":3000000022653,"type":"f_as","f_tas":2551824324.6516,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160424,"stockCode":"160424","stockType":"fund","areaCode":"cn","followedNum":43,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-07T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":160424,"name":"华安创业板50交易型开放式指数证券投资基金联接基金","shortName":"华安创业板50ETF联接C","fundSecondLevel":"company","lastUpdated":"2026-07-24T17:06:55.840Z","__csrcFundId":1642,"feederFundFlag":1,"fundStatus":"normal","indexFundFlag":1,"inceptionDate":"2019-05-20T16:00:00.000Z","etfFundFlag":1,"fundCollectionId":4000050040000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacyb50jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"memoNum":1,"indexId":1000000399673,"hotMetrics":{"stockId":3000000160424,"type":"f_as","f_tas":2274911831.5632,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000512940,"__csrcFundId":16451,"stockCode":"512940","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":512940,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华安中证有色金属矿业主题ETF(512940)","lastUpdated":"2026-07-24T21:16:52.503Z","name":"华安中证有色金属矿业主题交易型开放式指数证券投资基金","pinyin":"hazzysjskyztjyxkfszszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":548705000,"setUpDate":"2026-02-03T16:00:00.000Z","setUpShares":548705000,"__indexSourceCsi":1,"inceptionDate":"2026-02-05T16:00:00.000Z","followedNum":3,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931892,"masterFundShortName":"华安中证有色金属矿业主题ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512940,"type":"f_as","f_tas":1682312725.5,"f_tas_d":"2026-07-29T16:00:00.000Z","fet_as":1682312725.5,"fet_as_d":"2026-07-29T16:00:00.000Z"}},{"_id":3000000022084,"name":"华安中证有色金属矿业主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022084","tickerId":22084,"shortName":"华安中证有色金属矿业主题ETF发起式联接C","currency":"CNY","__csrcFundId":14330,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:08:15.111Z","inceptionDate":"2024-09-26T16:00:00.000Z","pinyin":"hazzysjskyztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050040000,"__indexSourceEastMoney":1,"followedNum":4,"memoNum":1,"indexId":1000000931892,"hotMetrics":{"stockId":3000000022084,"type":"f_as","f_tas":938031296.9328,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"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}],"netValueList":[{"date":"2026-07-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.954863988524861},{"stockId":7242625060060,"date":"2026-07-28T16:00:00.000Z","netValue":1.9711918720294794},{"stockId":7242625060060,"date":"2026-07-27T16:00:00.000Z","netValue":1.9669959807264195},{"date":"2026-07-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.013497489803048},{"stockId":7242625060060,"date":"2026-07-23T16:00:00.000Z","netValue":1.9856311290663657},{"stockId":7242625060060,"date":"2026-07-22T16:00:00.000Z","netValue":2.0187464840973575},{"date":"2026-07-21T16:00:00.000Z","stockId":7242625060060,"netValue":2.0212133864110835},{"date":"2026-07-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.0110331141842},{"stockId":7242625060060,"date":"2026-07-19T16:00:00.000Z","netValue":1.9608057862776518},{"date":"2026-07-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.9536294993228072},{"date":"2026-07-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.9909341454594682},{"date":"2026-07-14T16:00:00.000Z","stockId":7242625060060,"netValue":2.0051875979102514},{"date":"2026-07-13T16:00:00.000Z","stockId":7242625060060,"netValue":2.0133085714816326},{"stockId":7242625060060,"date":"2026-07-12T16:00:00.000Z","netValue":2.0082894957815007},{"stockId":7242625060060,"date":"2026-07-09T16:00:00.000Z","netValue":2.040714646641462},{"date":"2026-07-08T16:00:00.000Z","stockId":7242625060060,"netValue":2.0600260590949078},{"stockId":7242625060060,"date":"2026-07-07T16:00:00.000Z","netValue":2.044908599371943},{"stockId":7242625060060,"date":"2026-07-06T16:00:00.000Z","netValue":2.0551703993515},{"date":"2026-07-05T16:00:00.000Z","stockId":7242625060060,"netValue":2.0707081076926217},{"stockId":7242625060060,"date":"2026-07-02T16:00:00.000Z","netValue":2.0812570217279007},{"date":"2026-07-01T16:00:00.000Z","stockId":7242625060060,"netValue":2.039658630457863},{"stockId":7242625060060,"date":"2026-06-30T16:00:00.000Z","netValue":2.0361785052040076},{"stockId":7242625060060,"date":"2026-06-29T16:00:00.000Z","netValue":2.061886246953858},{"stockId":7242625060060,"date":"2026-06-28T16:00:00.000Z","netValue":2.063435720098359},{"stockId":7242625060060,"date":"2026-06-25T16:00:00.000Z","netValue":2.052447727852795},{"date":"2026-06-24T16:00:00.000Z","stockId":7242625060060,"netValue":2.062123767945215},{"stockId":7242625060060,"date":"2026-06-23T16:00:00.000Z","netValue":2.081320189983364},{"stockId":7242625060060,"date":"2026-06-22T16:00:00.000Z","netValue":2.0833805852267773},{"date":"2026-06-21T16:00:00.000Z","stockId":7242625060060,"netValue":2.13227903106893},{"date":"2026-06-17T16:00:00.000Z","stockId":7242625060060,"netValue":2.1503747940060345},{"date":"2026-06-16T16:00:00.000Z","stockId":7242625060060,"netValue":2.148818571502458},{"stockId":7242625060060,"date":"2026-06-15T16:00:00.000Z","netValue":2.1443214897996286},{"stockId":7242625060060,"date":"2026-06-14T16:00:00.000Z","netValue":2.1350129215888165},{"date":"2026-06-11T16:00:00.000Z","stockId":7242625060060,"netValue":2.0638234635509156},{"date":"2026-06-10T16:00:00.000Z","stockId":7242625060060,"netValue":2.0391632663808457},{"stockId":7242625060060,"date":"2026-06-09T16:00:00.000Z","netValue":2.075184558875653},{"stockId":7242625060060,"date":"2026-06-08T16:00:00.000Z","netValue":2.134057992709861},{"stockId":7242625060060,"date":"2026-06-07T16:00:00.000Z","netValue":2.1112254414816065},{"stockId":7242625060060,"date":"2026-06-04T16:00:00.000Z","netValue":2.183896392245365},{"stockId":7242625060060,"date":"2026-06-03T16:00:00.000Z","netValue":2.2000494176792538},{"date":"2026-06-02T16:00:00.000Z","stockId":7242625060060,"netValue":2.204232880540876},{"stockId":7242625060060,"date":"2026-06-01T16:00:00.000Z","netValue":2.2203205407440008},{"date":"2026-05-31T16:00:00.000Z","stockId":7242625060060,"netValue":2.1964948111194276},{"date":"2026-05-28T16:00:00.000Z","stockId":7242625060060,"netValue":2.2130590424235432},{"date":"2026-05-27T16:00:00.000Z","stockId":7242625060060,"netValue":2.183567996485418},{"date":"2026-05-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.211379688360765},{"date":"2026-05-25T16:00:00.000Z","stockId":7242625060060,"netValue":2.2305294089579144},{"stockId":7242625060060,"date":"2026-05-24T16:00:00.000Z","netValue":2.2339896384197155},{"stockId":7242625060060,"date":"2026-05-21T16:00:00.000Z","netValue":2.2154274644016994},{"date":"2026-05-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.202303999707723},{"stockId":7242625060060,"date":"2026-05-19T16:00:00.000Z","netValue":2.2031929869120224},{"date":"2026-05-18T16:00:00.000Z","stockId":7242625060060,"netValue":2.2229492890097937},{"date":"2026-05-17T16:00:00.000Z","stockId":7242625060060,"netValue":2.2258030891083864},{"date":"2026-05-14T16:00:00.000Z","stockId":7242625060060,"netValue":2.239050124763087},{"stockId":7242625060060,"date":"2026-05-13T16:00:00.000Z","netValue":2.282837490900711},{"date":"2026-05-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.2985811132356933},{"stockId":7242625060060,"date":"2026-05-11T16:00:00.000Z","netValue":2.2851159517698596},{"date":"2026-05-10T16:00:00.000Z","stockId":7242625060060,"netValue":2.2803931262393875},{"stockId":7242625060060,"date":"2026-05-07T16:00:00.000Z","netValue":2.2761779790075405},{"date":"2026-05-06T16:00:00.000Z","stockId":7242625060060,"netValue":2.290843902668752},{"stockId":7242625060060,"date":"2026-05-05T16:00:00.000Z","netValue":2.2657272842676526},{"date":"2026-04-29T16:00:00.000Z","stockId":7242625060060,"netValue":2.229796003274291},{"stockId":7242625060060,"date":"2026-04-28T16:00:00.000Z","netValue":2.2257329142836166},{"date":"2026-04-27T16:00:00.000Z","stockId":7242625060060,"netValue":2.2324977831485193},{"date":"2026-04-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.2640311160466635},{"stockId":7242625060060,"date":"2026-04-23T16:00:00.000Z","netValue":2.259982741206729},{"date":"2026-04-22T16:00:00.000Z","stockId":7242625060060,"netValue":2.271951585378714},{"date":"2026-04-21T16:00:00.000Z","stockId":7242625060060,"netValue":2.295164969150569},{"date":"2026-04-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.290765294752251},{"date":"2026-04-19T16:00:00.000Z","stockId":7242625060060,"netValue":2.294908099019482},{"stockId":7242625060060,"date":"2026-04-16T16:00:00.000Z","netValue":2.2913025411399115},{"date":"2026-04-15T16:00:00.000Z","stockId":7242625060060,"netValue":2.296979309290951},{"stockId":7242625060060,"date":"2026-04-14T16:00:00.000Z","netValue":2.28012608662152},{"stockId":7242625060060,"date":"2026-04-13T16:00:00.000Z","netValue":2.273124682076766},{"date":"2026-04-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.2537032107902797},{"date":"2026-04-09T16:00:00.000Z","stockId":7242625060060,"netValue":2.259166452588846},{"stockId":7242625060060,"date":"2026-04-08T16:00:00.000Z","netValue":2.2277747493342757},{"date":"2026-04-07T16:00:00.000Z","stockId":7242625060060,"netValue":2.2701609451484748},{"date":"2026-04-06T16:00:00.000Z","stockId":7242625060060,"netValue":2.19381790997894},{"stockId":7242625060060,"date":"2026-04-02T16:00:00.000Z","netValue":2.2029527786739758},{"stockId":7242625060060,"date":"2026-04-01T16:00:00.000Z","netValue":2.1961752662860943},{"stockId":7242625060060,"date":"2026-03-31T16:00:00.000Z","netValue":2.2380959321582976},{"date":"2026-03-30T16:00:00.000Z","stockId":7242625060060,"netValue":2.1810160506870506},{"stockId":7242625060060,"date":"2026-03-29T16:00:00.000Z","netValue":2.1744713176441475},{"date":"2026-03-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.153014155295919},{"stockId":7242625060060,"date":"2026-03-25T16:00:00.000Z","netValue":2.1469231926113737},{"date":"2026-03-24T16:00:00.000Z","stockId":7242625060060,"netValue":2.1921823379905057},{"date":"2026-03-23T16:00:00.000Z","stockId":7242625060060,"netValue":2.1258392160229986},{"date":"2026-03-22T16:00:00.000Z","stockId":7242625060060,"netValue":2.0338361162954386},{"stockId":7242625060060,"date":"2026-03-19T16:00:00.000Z","netValue":2.239552276359177},{"stockId":7242625060060,"date":"2026-03-18T16:00:00.000Z","netValue":2.270130216468875},{"date":"2026-03-17T16:00:00.000Z","stockId":7242625060060,"netValue":2.3597336121450754},{"stockId":7242625060060,"date":"2026-03-16T16:00:00.000Z","netValue":2.359703658457039},{"date":"2026-03-15T16:00:00.000Z","stockId":7242625060060,"netValue":2.3663817254578614},{"date":"2026-03-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.3901528259189093},{"date":"2026-03-11T16:00:00.000Z","stockId":7242625060060,"netValue":2.4172351822507907},{"date":"2026-03-10T16:00:00.000Z","stockId":7242625060060,"netValue":2.4279620757836446},{"date":"2026-03-09T16:00:00.000Z","stockId":7242625060060,"netValue":2.4139424188822614},{"stockId":7242625060060,"date":"2026-03-08T16:00:00.000Z","netValue":2.3952479810474685},{"date":"2026-03-05T16:00:00.000Z","stockId":7242625060060,"netValue":2.3988137995298233},{"stockId":7242625060060,"date":"2026-03-04T16:00:00.000Z","netValue":2.414338687500397},{"date":"2026-03-03T16:00:00.000Z","stockId":7242625060060,"netValue":2.4127471197986403},{"stockId":7242625060060,"date":"2026-03-02T16:00:00.000Z","netValue":2.466460947130054},{"stockId":7242625060060,"date":"2026-03-01T16:00:00.000Z","netValue":2.5058821765948673},{"date":"2026-02-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.415627815204263},{"stockId":7242625060060,"date":"2026-02-25T16:00:00.000Z","netValue":2.4215820246886857},{"date":"2026-02-24T16:00:00.000Z","stockId":7242625060060,"netValue":2.4252185461350866},{"date":"2026-02-23T16:00:00.000Z","stockId":7242625060060,"netValue":2.422300875190631},{"stockId":7242625060060,"date":"2026-02-12T16:00:00.000Z","netValue":2.3545304836312426},{"stockId":7242625060060,"date":"2026-02-11T16:00:00.000Z","netValue":2.385442774489771},{"stockId":7242625060060,"date":"2026-02-10T16:00:00.000Z","netValue":2.3813865309230535},{"stockId":7242625060060,"date":"2026-02-09T16:00:00.000Z","netValue":2.374827960233377},{"stockId":7242625060060,"date":"2026-02-08T16:00:00.000Z","netValue":2.374265893354905},{"date":"2026-02-05T16:00:00.000Z","stockId":7242625060060,"netValue":2.324945184852769},{"date":"2026-02-04T16:00:00.000Z","stockId":7242625060060,"netValue":2.3476376096497997},{"stockId":7242625060060,"date":"2026-02-03T16:00:00.000Z","netValue":2.409631028733579},{"stockId":7242625060060,"date":"2026-02-02T16:00:00.000Z","netValue":2.3412873710800595},{"date":"2026-02-01T16:00:00.000Z","stockId":7242625060060,"netValue":2.225550983402573},{"stockId":7242625060060,"date":"2026-01-29T16:00:00.000Z","netValue":2.454155035014063},{"stockId":7242625060060,"date":"2026-01-28T16:00:00.000Z","netValue":2.577423171973063},{"stockId":7242625060060,"date":"2026-01-27T16:00:00.000Z","netValue":2.4842847810428386},{"stockId":7242625060060,"date":"2026-01-26T16:00:00.000Z","netValue":2.4199820433190053},{"stockId":7242625060060,"date":"2026-01-25T16:00:00.000Z","netValue":2.417727931697292},{"date":"2026-01-22T16:00:00.000Z","stockId":7242625060060,"netValue":2.366547827069505},{"stockId":7242625060060,"date":"2026-01-21T16:00:00.000Z","netValue":2.3252562958059673},{"date":"2026-01-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.3283463987853263},{"date":"2026-01-19T16:00:00.000Z","stockId":7242625060060,"netValue":2.277240071489742},{"date":"2026-01-18T16:00:00.000Z","stockId":7242625060060,"netValue":2.2677611163699454},{"stockId":7242625060060,"date":"2026-01-15T16:00:00.000Z","netValue":2.2499855971138025},{"date":"2026-01-14T16:00:00.000Z","stockId":7242625060060,"netValue":2.2540561315150764},{"stockId":7242625060060,"date":"2026-01-13T16:00:00.000Z","netValue":2.2572569690091964},{"date":"2026-01-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.2364806501265035},{"date":"2026-01-11T16:00:00.000Z","stockId":7242625060060,"netValue":2.242803026111398},{"stockId":7242625060060,"date":"2026-01-08T16:00:00.000Z","netValue":2.204335533023745},{"stockId":7242625060060,"date":"2026-01-07T16:00:00.000Z","netValue":2.1898663922080943},{"date":"2026-01-06T16:00:00.000Z","stockId":7242625060060,"netValue":2.2011978976672384},{"date":"2026-01-05T16:00:00.000Z","stockId":7242625060060,"netValue":2.205059936885775},{"date":"2026-01-04T16:00:00.000Z","stockId":7242625060060,"netValue":2.1835827186440375},{"date":"2025-12-30T16:00:00.000Z","stockId":7242625060060,"netValue":2.1388854505361605},{"date":"2025-12-29T16:00:00.000Z","stockId":7242625060060,"netValue":2.1554758488799344},{"date":"2025-12-28T16:00:00.000Z","stockId":7242625060060,"netValue":2.1847583859456474},{"date":"2025-12-25T16:00:00.000Z","stockId":7242625060060,"netValue":2.193738503255252},{"date":"2025-12-24T16:00:00.000Z","stockId":7242625060060,"netValue":2.1858465828457336},{"date":"2025-12-23T16:00:00.000Z","stockId":7242625060060,"netValue":2.1914639704682064},{"date":"2025-12-22T16:00:00.000Z","stockId":7242625060060,"netValue":2.186470918774517},{"date":"2025-12-21T16:00:00.000Z","stockId":7242625060060,"netValue":2.163368106470186},{"date":"2025-12-18T16:00:00.000Z","stockId":7242625060060,"netValue":2.1263849935250736},{"date":"2025-12-17T16:00:00.000Z","stockId":7242625060060,"netValue":2.1235250875142078},{"date":"2025-12-16T16:00:00.000Z","stockId":7242625060060,"netValue":2.129097388551854},{"date":"2025-12-15T16:00:00.000Z","stockId":7242625060060,"netValue":2.1000032679134217},{"date":"2025-12-14T16:00:00.000Z","stockId":7242625060060,"netValue":2.129906610698275},{"date":"2025-12-11T16:00:00.000Z","stockId":7242625060060,"netValue":2.12010502238701},{"date":"2025-12-10T16:00:00.000Z","stockId":7242625060060,"netValue":2.096892714952866},{"date":"2025-12-09T16:00:00.000Z","stockId":7242625060060,"netValue":2.102507926003253},{"date":"2025-12-08T16:00:00.000Z","stockId":7242625060060,"netValue":2.098194347073343},{"date":"2025-12-07T16:00:00.000Z","stockId":7242625060060,"netValue":2.107270330693578},{"date":"2025-12-04T16:00:00.000Z","stockId":7242625060060,"netValue":2.0986694724670856},{"date":"2025-12-03T16:00:00.000Z","stockId":7242625060060,"netValue":2.080569250191758},{"date":"2025-12-02T16:00:00.000Z","stockId":7242625060060,"netValue":2.0763645064963807},{"date":"2025-12-01T16:00:00.000Z","stockId":7242625060060,"netValue":2.088649741328882},{"date":"2025-11-30T16:00:00.000Z","stockId":7242625060060,"netValue":2.0977759806411154},{"date":"2025-11-27T16:00:00.000Z","stockId":7242625060060,"netValue":2.0738171291650396},{"date":"2025-11-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.0646387834366533},{"date":"2025-11-25T16:00:00.000Z","stockId":7242625060060,"netValue":2.062812340154415},{"date":"2025-11-24T16:00:00.000Z","stockId":7242625060060,"netValue":2.053109760519862},{"date":"2025-11-23T16:00:00.000Z","stockId":7242625060060,"netValue":2.021587960121167},{"date":"2025-11-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.0192342195365303},{"date":"2025-11-19T16:00:00.000Z","stockId":7242625060060,"netValue":2.048964757604665},{"date":"2025-11-18T16:00:00.000Z","stockId":7242625060060,"netValue":2.0623561763662295},{"date":"2025-11-17T16:00:00.000Z","stockId":7242625060060,"netValue":2.032415296742131},{"date":"2025-11-16T16:00:00.000Z","stockId":7242625060060,"netValue":2.0598839683836525},{"date":"2025-11-13T16:00:00.000Z","stockId":7242625060060,"netValue":2.088083599709716},{"date":"2025-11-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.120277267174201},{"date":"2025-11-11T16:00:00.000Z","stockId":7242625060060,"netValue":2.08651127810322},{"date":"2025-11-10T16:00:00.000Z","stockId":7242625060060,"netValue":2.0907476720914606},{"date":"2025-11-09T16:00:00.000Z","stockId":7242625060060,"netValue":2.082308556890779},{"date":"2025-11-06T16:00:00.000Z","stockId":7242625060060,"netValue":2.062149581708466},{"date":"2025-11-05T16:00:00.000Z","stockId":7242625060060,"netValue":2.0654419684077543},{"date":"2025-11-04T16:00:00.000Z","stockId":7242625060060,"netValue":2.0410672915266383},{"date":"2025-11-03T16:00:00.000Z","stockId":7242625060060,"netValue":2.045636038235267},{"date":"2025-11-02T16:00:00.000Z","stockId":7242625060060,"netValue":2.0606836410273437},{"date":"2025-10-30T16:00:00.000Z","stockId":7242625060060,"netValue":2.06102551047534},{"date":"2025-10-29T16:00:00.000Z","stockId":7242625060060,"netValue":2.0566768194377287},{"date":"2025-10-28T16:00:00.000Z","stockId":7242625060060,"netValue":2.076005089639197},{"date":"2025-10-27T16:00:00.000Z","stockId":7242625060060,"netValue":2.035734840155283},{"date":"2025-10-26T16:00:00.000Z","stockId":7242625060060,"netValue":2.0885901115038115},{"date":"2025-10-23T16:00:00.000Z","stockId":7242625060060,"netValue":2.083812088093382},{"date":"2025-10-22T16:00:00.000Z","stockId":7242625060060,"netValue":2.0734786244225796},{"date":"2025-10-21T16:00:00.000Z","stockId":7242625060060,"netValue":2.0829446019516658},{"date":"2025-10-20T16:00:00.000Z","stockId":7242625060060,"netValue":2.142879007578368},{"date":"2025-10-19T16:00:00.000Z","stockId":7242625060060,"netValue":2.1071929427185503},{"date":"2025-10-16T16:00:00.000Z","stockId":7242625060060,"netValue":2.1299806188766564},{"date":"2025-10-15T16:00:00.000Z","stockId":7242625060060,"netValue":2.1092739221721466},{"date":"2025-10-14T16:00:00.000Z","stockId":7242625060060,"netValue":2.09402957022713},{"date":"2025-10-13T16:00:00.000Z","stockId":7242625060060,"netValue":2.0532909387876566},{"date":"2025-10-12T16:00:00.000Z","stockId":7242625060060,"netValue":2.0545770919362463},{"date":"2025-10-09T16:00:00.000Z","stockId":7242625060060,"netValue":2.0211020266860684},{"date":"2025-10-08T16:00:00.000Z","stockId":7242625060060,"netValue":2.0688478579276173},{"date":"2025-09-29T16:00:00.000Z","stockId":7242625060060,"netValue":2.0053322332217287},{"date":"2025-09-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.9898506854171845},{"date":"2025-09-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.9589342976926236},{"date":"2025-09-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.9719738492353276},{"date":"2025-09-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.9686806279218443},{"date":"2025-09-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.9483205011397475},{"date":"2025-09-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.9316924428298914},{"date":"2025-09-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.9090675631857135},{"date":"2025-09-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.9065646570813861},{"date":"2025-09-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.9276724852001677},{"date":"2025-09-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.9269207873094159},{"date":"2025-09-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.9092803639161917},{"date":"2025-09-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.9058645016641074},{"date":"2025-09-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.9064582150011333},{"date":"2025-09-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.883139683782232},{"date":"2025-09-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.8797102029158492},{"date":"2025-09-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.876521753423349},{"date":"2025-09-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.8674333411650397},{"date":"2025-09-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.8306890318948812},{"date":"2025-09-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.8570859163174722},{"date":"2025-09-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.841385892195348},{"date":"2025-08-31T16:00:00.000Z","stockId":7242625060060,"netValue":1.8471017328046253},{"date":"2025-08-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.816419328585011},{"date":"2025-08-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.801276555461929},{"date":"2025-08-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.7765972028365933},{"date":"2025-08-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.7817625020547763},{"date":"2025-08-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.7856509625948838},{"date":"2025-08-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.7606275746770579},{"date":"2025-08-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.7398665343522077},{"date":"2025-08-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.738018892603432},{"date":"2025-08-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.7370148897980071},{"date":"2025-08-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.7406502096179413},{"date":"2025-08-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.7266545783799685},{"date":"2025-08-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.7171255613415575},{"date":"2025-08-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.7200765326462462},{"date":"2025-08-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.7017695742012255},{"date":"2025-08-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.6978152851582191},{"date":"2025-08-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.7005568473506592},{"date":"2025-08-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.70057319337999},{"date":"2025-08-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.699291345530972},{"date":"2025-08-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.6969750959576304},{"date":"2025-08-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.6882342750772514},{"date":"2025-07-31T16:00:00.000Z","stockId":7242625060060,"netValue":1.6736503375486946},{"date":"2025-07-30T16:00:00.000Z","stockId":7242625060060,"netValue":1.6773789781097599},{"date":"2025-07-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.6920521044685977},{"date":"2025-07-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.6958947641905715},{"date":"2025-07-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.6917640860856535},{"date":"2025-07-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.6895888652220252},{"date":"2025-07-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.6935197956475467},{"date":"2025-07-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.7037259897356265},{"date":"2025-07-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.6927288836015069},{"date":"2025-07-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.6839118679523415},{"date":"2025-07-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.6738210824337676},{"date":"2025-07-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.6671468921418353},{"date":"2025-07-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.660395733434405},{"date":"2025-07-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.6668031186831807},{"date":"2025-07-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.661634222002426},{"date":"2025-07-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.6530980529911918},{"date":"2025-07-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.6499998659057045},{"date":"2025-07-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.639166493226821},{"date":"2025-07-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.6501688746012095},{"date":"2025-07-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.6338338627175133},{"date":"2025-07-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.6446303864651157},{"date":"2025-07-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.6498710411717075},{"date":"2025-07-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.63398496289757},{"date":"2025-06-30T16:00:00.000Z","stockId":7242625060060,"netValue":1.6403084310157774},{"date":"2025-06-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.6308042218916987},{"date":"2025-06-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.622915323796867},{"date":"2025-06-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.6357665081511477},{"date":"2025-06-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.6359673971505646},{"date":"2025-06-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.61678450194544},{"date":"2025-06-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.6164845886290395},{"date":"2025-06-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.613708871255745},{"date":"2025-06-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.616444687013427},{"date":"2025-06-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.6289984454455233},{"date":"2025-06-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.6290567409991494},{"date":"2025-06-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.6376310920405897},{"date":"2025-06-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.6382937343953363},{"date":"2025-06-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.6285177896920369},{"date":"2025-06-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.6197580401709502},{"date":"2025-06-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.6106481520236646},{"date":"2025-06-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.6156768202955314},{"date":"2025-06-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.620687347141914},{"date":"2025-06-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.6244695063883312},{"date":"2025-06-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.6167341582175927},{"date":"2025-06-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.610420553916056},{"date":"2025-05-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.596771182650817},{"date":"2025-05-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.5943562569752072},{"date":"2025-05-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.596956554009175},{"date":"2025-05-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.597116467328649},{"date":"2025-05-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.6079269684053457},{"date":"2025-05-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.6155929919868588},{"date":"2025-05-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.6252071577940508},{"date":"2025-05-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.6227811550214475},{"date":"2025-05-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.5925124519240896},{"date":"2025-05-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.5897238412521428},{"date":"2025-05-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.582559307248042},{"date":"2025-05-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.571204553812177},{"date":"2025-05-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.6089038997830456},{"date":"2025-05-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.6073069696377675},{"date":"2025-05-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.6021643141263036},{"date":"2025-05-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.6203700185602283},{"date":"2025-05-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.6257347710808197},{"date":"2025-05-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.6318782380603165},{"date":"2025-05-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.619486188821774},{"date":"2025-04-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.595168805032799},{"date":"2025-04-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.592574921670619},{"date":"2025-04-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.5913155714061682},{"date":"2025-04-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.6026694346302839},{"date":"2025-04-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.6069939375183926},{"date":"2025-04-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.6038656244237925},{"date":"2025-04-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.645346139285006},{"date":"2025-04-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.620602366414916},{"date":"2025-04-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.595494600438801},{"date":"2025-04-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.5915432802984888},{"date":"2025-04-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.5857976834077028},{"date":"2025-04-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.565914492407007},{"date":"2025-04-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.5656601306014235},{"date":"2025-04-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.5573986638551314},{"date":"2025-04-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.533259214022146},{"date":"2025-04-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.5070340516406546},{"date":"2025-04-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.4877952859774655},{"date":"2025-04-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.4736312798928064},{"date":"2025-04-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.5785651642190213},{"date":"2025-04-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.5822002534377093},{"date":"2025-03-31T16:00:00.000Z","stockId":7242625060060,"netValue":1.5855971893091054},{"date":"2025-03-30T16:00:00.000Z","stockId":7242625060060,"netValue":1.5807939108436229},{"date":"2025-03-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.5781790938488056},{"date":"2025-03-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.5707798225770342},{"date":"2025-03-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.5673167958242615},{"date":"2025-03-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.566576305228433},{"date":"2025-03-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.5699253302104332},{"date":"2025-03-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.568262436996474},{"date":"2025-03-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.58700963699109},{"date":"2025-03-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.5935407417773202},{"date":"2025-03-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.5871041535575752},{"date":"2025-03-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.5772393348750278},{"date":"2025-03-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.5780559159772238},{"date":"2025-03-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.545889474958461},{"date":"2025-03-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.548243150233111},{"date":"2025-03-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.5487691891177238},{"date":"2025-03-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.5525648230891593},{"date":"2025-03-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.5527211603527782},{"date":"2025-03-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.56038095189803},{"date":"2025-03-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.5478236269689822},{"date":"2025-03-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.543884173814693},{"date":"2025-03-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.5387332422655964},{"date":"2025-02-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.5327201306552303},{"date":"2025-02-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.56408301672194},{"date":"2025-02-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.569270014896092},{"date":"2025-02-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.5656818469051432},{"date":"2025-02-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.5758034253973339},{"date":"2025-02-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.578237832272549},{"date":"2025-02-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.5668205971936928},{"date":"2025-02-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.5673144420666207},{"date":"2025-02-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.552118210610785},{"date":"2025-02-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.5583451943602413},{"date":"2025-02-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.564030401681725},{"date":"2025-02-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.5506957996779904},{"date":"2025-02-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.5531096167674627},{"date":"2025-02-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.545858928738251},{"date":"2025-02-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.5508791887373474},{"date":"2025-02-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.5374650084449748},{"date":"2025-02-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.5183132606014573},{"date":"2025-02-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.500814838108064},{"date":"2025-01-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.481358175953598},{"date":"2025-01-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.4993417326271117},{"date":"2025-01-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.4868874470108822},{"date":"2025-01-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.487616027343004},{"date":"2025-01-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.4888981278047133},{"date":"2025-01-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.4861907044310274},{"date":"2025-01-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.4750952081705595},{"date":"2025-01-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.4707303882780416},{"date":"2025-01-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.4646224520937572},{"date":"2025-01-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.4743133731969886},{"date":"2025-01-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.4461935601587674},{"date":"2025-01-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.44308165378555},{"date":"2025-01-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.4522096023540376},{"date":"2025-01-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.451139425817365},{"date":"2025-01-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.4537947663555084},{"date":"2025-01-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.4473564660478644},{"date":"2025-01-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.4509953883840763},{"date":"2025-01-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.4612942892925789},{"date":"2024-12-30T16:00:00.000Z","stockId":7242625060060,"netValue":1.4856744878132337},{"date":"2024-12-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.509416587049651},{"date":"2024-12-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.5083715439829415},{"date":"2024-12-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.5099308615123577},{"date":"2024-12-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.5072999711210984},{"date":"2024-12-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.5086063034159984},{"date":"2024-12-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.499808390107094},{"date":"2024-12-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.496649212003799},{"date":"2024-12-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.5018247261154531},{"date":"2024-12-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.5014940328076407},{"date":"2024-12-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.5007663436438585},{"date":"2024-12-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.4988591845436452},{"date":"2024-12-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.5115964058488456},{"date":"2024-12-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.5419795096376938},{"date":"2024-12-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.5262898827269278},{"date":"2024-12-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.5235393685177159},{"date":"2024-12-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.5155195486383162},{"date":"2024-12-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.5167686159606624},{"date":"2024-12-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.502415573381694},{"date":"2024-12-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.501292908521126},{"date":"2024-12-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.510560805716347},{"date":"2024-12-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.5089347401718989},{"date":"2024-11-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.5005342370632386},{"date":"2024-11-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.4803082216009815},{"date":"2024-11-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.494240411614379},{"date":"2024-11-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.468899887427606},{"date":"2024-11-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.484507528027463},{"date":"2024-11-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.4941647355669325},{"date":"2024-11-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.5187213618045805},{"date":"2024-11-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.5103870943342896},{"date":"2024-11-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.5069299766560282},{"date":"2024-11-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.4814872084822914},{"date":"2024-11-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.4872269750352445},{"date":"2024-11-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.514162830071804},{"date":"2024-11-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.5499483699413659},{"date":"2024-11-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.538843092303719},{"date":"2024-11-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.5540029289323796},{"date":"2024-11-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.5375635891421158},{"date":"2024-11-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.54804995701393},{"date":"2024-11-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.530450891977092},{"date":"2024-11-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.5381790339434798},{"date":"2024-11-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.5041821056876865},{"date":"2024-10-31T16:00:00.000Z","stockId":7242625060060,"netValue":1.4893229457147532},{"date":"2024-10-30T16:00:00.000Z","stockId":7242625060060,"netValue":1.504033844006404},{"date":"2024-10-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.5024533683354149},{"date":"2024-10-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.5050721883339675},{"date":"2024-10-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.5150198071860406},{"date":"2024-10-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.5148956346816502},{"date":"2024-10-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.4990236718349608},{"date":"2024-10-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.5148439853081084},{"date":"2024-10-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.5141680393756591},{"date":"2024-10-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.509708512441627},{"date":"2024-10-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.500213529222463},{"date":"2024-10-16T16:00:00.000Z","stockId":7242625060060,"netValue":1.4415819197520936},{"date":"2024-10-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.4439061151405337},{"date":"2024-10-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.4521135994265135},{"date":"2024-10-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.478062242470322},{"date":"2024-10-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.4541500852126905},{"date":"2024-10-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.4759662702741239},{"date":"2024-10-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.496995166888427},{"date":"2024-10-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.5820244440133808},{"date":"2024-09-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.4855132766283197},{"date":"2024-09-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.3987093968534838},{"date":"2024-09-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.3501509137193473},{"date":"2024-09-24T16:00:00.000Z","stockId":7242625060060,"netValue":1.3192194576287308},{"date":"2024-09-23T16:00:00.000Z","stockId":7242625060060,"netValue":1.3046801721339814},{"date":"2024-09-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.2714071340348159},{"date":"2024-09-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.2667847163526404},{"date":"2024-09-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.2626424902906175},{"date":"2024-09-17T16:00:00.000Z","stockId":7242625060060,"netValue":1.257051052145036},{"date":"2024-09-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.2558619881136188},{"date":"2024-09-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.2516324186952743},{"date":"2024-09-10T16:00:00.000Z","stockId":7242625060060,"netValue":1.2540522375803738},{"date":"2024-09-09T16:00:00.000Z","stockId":7242625060060,"netValue":1.2484437869780622},{"date":"2024-09-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.2455339335749318},{"date":"2024-09-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.2519814692891058},{"date":"2024-09-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.2578474529190946},{"date":"2024-09-03T16:00:00.000Z","stockId":7242625060060,"netValue":1.2510594380451314},{"date":"2024-09-02T16:00:00.000Z","stockId":7242625060060,"netValue":1.2582008584951787},{"date":"2024-09-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.2538741359452912},{"date":"2024-08-29T16:00:00.000Z","stockId":7242625060060,"netValue":1.2716705558450188},{"date":"2024-08-28T16:00:00.000Z","stockId":7242625060060,"netValue":1.2616738291587408},{"date":"2024-08-27T16:00:00.000Z","stockId":7242625060060,"netValue":1.2607459627414215},{"date":"2024-08-26T16:00:00.000Z","stockId":7242625060060,"netValue":1.2635334668298392},{"date":"2024-08-25T16:00:00.000Z","stockId":7242625060060,"netValue":1.2684529819979256},{"date":"2024-08-22T16:00:00.000Z","stockId":7242625060060,"netValue":1.2658090296065252},{"date":"2024-08-21T16:00:00.000Z","stockId":7242625060060,"netValue":1.265480442456286},{"date":"2024-08-20T16:00:00.000Z","stockId":7242625060060,"netValue":1.269700188517689},{"date":"2024-08-19T16:00:00.000Z","stockId":7242625060060,"netValue":1.2704338522464598},{"date":"2024-08-18T16:00:00.000Z","stockId":7242625060060,"netValue":1.2758290563126922},{"date":"2024-08-15T16:00:00.000Z","stockId":7242625060060,"netValue":1.267262285147696},{"date":"2024-08-14T16:00:00.000Z","stockId":7242625060060,"netValue":1.2653407302244148},{"date":"2024-08-13T16:00:00.000Z","stockId":7242625060060,"netValue":1.2610941344425188},{"date":"2024-08-12T16:00:00.000Z","stockId":7242625060060,"netValue":1.2684353995394198},{"date":"2024-08-11T16:00:00.000Z","stockId":7242625060060,"netValue":1.2603855097540777},{"date":"2024-08-08T16:00:00.000Z","stockId":7242625060060,"netValue":1.2580602777632701},{"date":"2024-08-07T16:00:00.000Z","stockId":7242625060060,"netValue":1.2551402858937792},{"date":"2024-08-06T16:00:00.000Z","stockId":7242625060060,"netValue":1.256398927061353},{"date":"2024-08-05T16:00:00.000Z","stockId":7242625060060,"netValue":1.2569872876891108},{"date":"2024-08-04T16:00:00.000Z","stockId":7242625060060,"netValue":1.2605999989303829},{"date":"2024-08-01T16:00:00.000Z","stockId":7242625060060,"netValue":1.2822884134030235},{"date":"2024-07-31T16:00:00.000Z","stockId":7242625060060,"netValue":1.2895358938854597}]}