window.pageData = {"startDate":"2024-07-12T16:44:28.047Z","endDate":"2026-07-12T16:44:28.047Z","manager":{"_id":7031008120140,"name":"陈建华","gender":"m","educationCode":"001002","resume":"陈建华，硕士。曾在南方证券上海分公司工作。2007年8月加入华宝基金管理有限公司，先后在研究部、量化投资部任助理分析师、数量分析师、基金经理助理等职务。2012年12月至2022年10月任华宝中证100指数证券投资基金基金经理，2015年4月至2020年2月任华宝事件驱动混合型证券投资基金基金经理，2017年5月至2021年1月任华宝智慧产业灵活配置混合型证券投资基金、华宝第三产业灵活配置混合型证券投资基金基金经理，2017年7月至2019年3月任华宝新优享灵活配置混合型证券投资基金基金经理，2021年2月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证金融科技主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证有色金属交易型开放式指数证券投资基金基金经理，2021年4月起任华宝中证新材料主题交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证智能电动汽车交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年10月至2024年10月任华宝中证新材料主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证智能电动汽车交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证金融科技主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年12月至2025年10月任华宝中证全指农牧渔指数型发起式证券投资基金基金经理，2022年7月起任华宝中证A100交易型开放式指数证券投资基金基金经理，2022年10月起任华宝中证A100交易型开放式指数证券投资基金联接基金基金经理，2022年12月起任华宝中证有色金属交易型开放式指数证券投资基金发起式联接基金基金经理，2024年8月至2026年1月任华宝上证科创板芯片指数型发起式证券投资基金基金经理，2024年12月起任华宝创业板人工智能交易型开放式指数证券投资基金基金经理，2025年2月起任华宝创业板人工智能交易型开放式指数证券投资基金发起式联接基金基金经理，2025年9月起任华宝中证全指农牧渔交易型开放式指数证券投资基金基金经理，2025年10月起任华宝中证全指农牧渔交易型开放式指数证券投资基金发起式联接基金基金经理，2025年12月起任华宝中证港股通汽车产业主题交易型开放式指数证券投资基金基金经理，2026年1月起任华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金基金经理。","tickerId":31008120140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20097222","exchange":"fm","cnInfoCode":"db20097222","followedNum":0,"currency":"CNY","workingDate":"2012-12-21T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"company","pinyin":"cjh","fundCompany":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031008120140,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.006478013765423674,"fm_p_r_m3":-0.10869144387504215,"fm_p_r_m6":-0.14385938788830488,"fm_p_r_y1":0.0545791824663342,"fm_p_r_y3":0.1467362892731272,"fm_p_r_y5":-0.15808121955987942,"fm_p_r_y10":0.34860576923971753,"fm_cagr_p_r_fs":0.04365310250543897,"fm_cagr_p_r_fs_m":0.06913967323624925,"fm_cagr_p_r_fs_r_c":634,"fm_cagr_p_r_fs_rp":0.6240126382306477,"fm_p_r_fys_m":0.057643187010951724,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.9147424511545293,"fm_p_r_m1_m":0.021026016199961473,"fm_p_r_m1_r_c":616,"fm_p_r_m1_rp":0.6650406504065041,"fm_p_r_m3_m":0.03376181411433521,"fm_p_r_m3_r_c":601,"fm_p_r_m3_rp":0.9433333333333334,"fm_p_r_m6_m":0.02165868558988593,"fm_p_r_m6_r_c":564,"fm_p_r_m6_rp":0.9129662522202486,"fm_p_r_y10_m":0.8309561739998286,"fm_p_r_y10_r_c":91,"fm_p_r_y10_rp":0.8444444444444444,"fm_p_r_y1_m":0.2525007036779485,"fm_p_r_y1_r_c":512,"fm_p_r_y1_rp":0.8140900195694716,"fm_p_r_y3_m":0.29400268430371435,"fm_p_r_y3_r_c":382,"fm_p_r_y3_rp":0.7349081364829396,"fm_p_r_y5_m":0.09835733757771492,"fm_p_r_y5_r_c":265,"fm_p_r_y5_rp":0.7954545454545454,"fm_p_r_fys":-0.10189293757466988},"fmi":{"stockId":7031008120140,"type":"fmi","fm_my":13.6,"fm_d":{"3000000001118":"本基金基金经理、华宝中证100指数、华宝智慧产业混合、华宝第三产业混合基金经理","3000000004480":"本基金基金经理","3000000004481":"本基金基金经理","3000000012537":"本基金基金经理","3000000013471":"本基金基金经理","3000000013473":"本基金基金经理","3000000013475":"本基金基金经理","3000000013477":"本基金基金经理","3000000017140":"本基金基金经理","3000000159851":"本基金基金经理","3000000159876":"本基金基金经理","3000000240014":"本基金基金经理","3000000516020":"本基金基金经理","3000000516360":"本基金基金经理","3000000516380":"本基金基金经理","3000000562000":"本基金基金经理","3000000021224":"本基金基金经理","3000000159363":"本基金基金经理","3000000023407":"本基金基金经理","3000000159275":"本基金基金经理","3000000520780":"本基金基金经理"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":30,"fm_as":17854463100.3937,"fm_b_as":0,"fm_e_as":15560922429.305199,"fm_h_as":0,"fm_i_as":15560922429.305199,"fm_mfn":16,"fm_msl":"company","fm_nb_as":17854463100.3937,"fm_q_as":0,"fm_r_f_cagr":1.2922,"fm_r_fd":3000000021224,"fm_r_ftp":3.6824}},"topTenManagedFundList":[{"_id":3000000159851,"__csrcFundId":8807,"stockCode":"159851","shortName":"金科ETF(159851)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159851,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:16.938Z","status":"normal","name":"华宝中证金融科技主题交易型开放式指数证券投资基金","exchange":"sz","followedNum":101,"inceptionDate":"2021-03-03T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"金科ETF","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":254452074,"setUpShares":254452074,"pinyin":"hbzzjrkjztjyxkfszszqtzjj","memoNum":4,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930986,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159851,"type":"f_as","f_tas":6380840883.643201,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":6380840883.643201,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000516020,"__csrcFundId":8858,"stockCode":"516020","shortName":"化工ETF(516020)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516020,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:07.238Z","status":"normal","inceptionDate":"2021-02-25T16:00:00.000Z","name":"华宝中证细分化工产业主题交易型开放式指数证券投资基金","exchange":"sh","followedNum":69,"fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"化工ETF","setUpDate":"2021-02-25T16:00:00.000Z","setUpAssetScale":1096826249,"setUpShares":1096826249,"pinyin":"hbzzxfhgcyztjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000813,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000516020,"type":"f_as","f_tas":3306224844.9,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":3306224844.9,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000013478,"name":"华宝中证金融科技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","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"013478","tickerId":13478,"shortName":"华宝中证金融科技主题ETF发起式联接C","currency":"CNY","__csrcFundId":10282,"lastUpdated":"2026-07-10T17:11:42.849Z","inceptionDate":"2021-11-24T16:00:00.000Z","fundCollectionId":4000050220000,"followedNum":6,"status":"normal","setUpDate":"2021-11-24T16:00:00.000Z","setUpAssetScale":2094262.15,"setUpShares":2094262.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzjrkjztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930986,"hotMetrics":{"stockId":3000000013478,"type":"f_as","f_tas":1673809667.7528,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000159876,"__csrcFundId":8925,"stockCode":"159876","shortName":"有色(159876)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159876,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:14.738Z","status":"normal","name":"华宝中证有色金属交易型开放式指数证券投资基金","exchange":"sz","followedNum":23,"inceptionDate":"2021-03-11T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"有色","setUpDate":"2021-03-11T16:00:00.000Z","setUpAssetScale":270888509,"setUpShares":270888509,"pinyin":"hbzzysjsjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930708,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159876,"type":"f_as","f_tas":1479910932.8376,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":1479910932.8376,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000012538,"name":"华宝中证细分化工产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","exchange":"jj","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"012538","tickerId":12538,"shortName":"华宝化工ETF联接C","__csrcFundId":9492,"lastUpdated":"2026-07-10T17:10:19.460Z","inceptionDate":"2021-06-23T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","followedNum":5,"status":"normal","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":334428.86,"setUpShares":334428.86,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzxfhgcyztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000000813,"hotMetrics":{"stockId":3000000012538,"type":"f_as","f_tas":976565512.7356,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017141,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017141","tickerId":17141,"shortName":"华宝中证有色金属ETF发起式联接C","currency":"CNY","__csrcFundId":12010,"exchange":"jj","lastUpdated":"2026-07-10T17:11:28.449Z","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2022-12-12T16:00:00.000Z","indexFundFlag":1,"name":"华宝中证有色金属交易型开放式指数证券投资基金发起式联接基金","status":"normal","setUpDate":"2022-12-12T16:00:00.000Z","setUpAssetScale":611988.84,"setUpShares":611988.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzysjsjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":8,"indexId":1000000930708,"hotMetrics":{"stockId":3000000017141,"type":"f_as","f_tas":732970478.5362,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021225,"name":"华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021225","tickerId":21225,"shortName":"华宝上证科创板芯片ETF发起式联接C","currency":"CNY","__csrcFundId":14236,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-10T17:10:13.442Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"hbszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000000685,"hotMetrics":{"stockId":3000000021225,"type":"f_as","f_tas":587732971.6719999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012537,"__csrcFundId":9492,"stockCode":"012537","shortName":"华宝化工ETF联接(012537)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12537,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:07.229Z","status":"normal","exchange":"jj","inceptionDate":"2021-06-23T16:00:00.000Z","name":"华宝中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金","fundCollectionId":4000050220000,"currency":"CNY","followedNum":10,"masterFundShortName":"华宝化工ETF联接","setUpDate":"2021-06-23T16:00:00.000Z","setUpAssetScale":10295158.99,"setUpShares":10295158.99,"pinyin":"hbzzxfhgcyztjyxkfszszqtzjjfqsljjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000813,"hotMetrics":{"stockId":3000000012537,"type":"f_as","f_tas":508417127.3436,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000562000,"__csrcFundId":11392,"stockCode":"562000","shortName":"华宝中证A100ETF(562000)","masterFundShortName":"华宝中证A100ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":562000,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:08.438Z","status":"normal","exchange":"sh","name":"华宝中证A100交易型开放式指数证券投资基金","inceptionDate":"2022-07-20T16:00:00.000Z","fundCollectionId":4000050220000,"followedNum":29,"setUpDate":"2022-07-20T16:00:00.000Z","setUpAssetScale":720368944.53,"setUpShares":720368940,"pinyin":"hbzza100jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000903,"hotMetrics":{"stockId":3000000562000,"type":"f_as","f_tas":392395323.39,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":392395323.39,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000240014,"stockCode":"240014","stockType":"fund","areaCode":"cn","followedNum":118,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-25T16:00:00.000Z","setUpScale":2008470000,"blackenedNum":0,"market":"a","tickerId":240014,"custody":"中国建设银行股份有限公司","name":"华宝中证A100交易型开放式指数证券投资基金联接基金","shortName":"华宝中证A100ETF联接(240014)","fundSecondLevel":"fof","lastUpdated":"2026-07-10T17:13:08.432Z","__csrcFundId":2863,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-09-28T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝中证A100ETF联接","pinyin":"hbzza100jyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000903,"hotMetrics":{"stockId":3000000240014,"type":"f_as","f_tas":376443265.66,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.7837459219523337},{"date":"2026-07-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.8047244039553767},{"stockId":7031008120140,"date":"2026-07-07T16:00:00.000Z","netValue":1.7805312889107945},{"stockId":7031008120140,"date":"2026-07-06T16:00:00.000Z","netValue":1.805185655984797},{"date":"2026-07-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.852974379240047},{"stockId":7031008120140,"date":"2026-07-02T16:00:00.000Z","netValue":1.8707070786685538},{"stockId":7031008120140,"date":"2026-07-01T16:00:00.000Z","netValue":1.8759173960633522},{"stockId":7031008120140,"date":"2026-06-30T16:00:00.000Z","netValue":1.9235261752473638},{"stockId":7031008120140,"date":"2026-06-29T16:00:00.000Z","netValue":1.877933814494032},{"date":"2026-06-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.8596331134109656},{"date":"2026-06-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.8551471975455076},{"date":"2026-06-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.936950234572654},{"stockId":7031008120140,"date":"2026-06-23T16:00:00.000Z","netValue":1.936953724557235},{"stockId":7031008120140,"date":"2026-06-22T16:00:00.000Z","netValue":1.9406959537135058},{"date":"2026-06-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.9849311950740778},{"stockId":7031008120140,"date":"2026-06-17T16:00:00.000Z","netValue":1.8772542089229332},{"stockId":7031008120140,"date":"2026-06-16T16:00:00.000Z","netValue":1.8941717097611537},{"stockId":7031008120140,"date":"2026-06-15T16:00:00.000Z","netValue":1.8907646276906251},{"date":"2026-06-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.8901629441529768},{"date":"2026-06-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.8282681379177512},{"date":"2026-06-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.772265163825094},{"date":"2026-06-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.788974887572033},{"stockId":7031008120140,"date":"2026-06-08T16:00:00.000Z","netValue":1.8124576830449848},{"stockId":7031008120140,"date":"2026-06-07T16:00:00.000Z","netValue":1.7765477769304485},{"stockId":7031008120140,"date":"2026-06-04T16:00:00.000Z","netValue":1.8405337456667563},{"date":"2026-06-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.8655077423928812},{"date":"2026-06-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.8956964675069108},{"date":"2026-06-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.9047810552137396},{"date":"2026-05-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.907080718854624},{"stockId":7031008120140,"date":"2026-05-28T16:00:00.000Z","netValue":1.884047450983813},{"date":"2026-05-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.9366087296573589},{"date":"2026-05-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.9440606982229292},{"stockId":7031008120140,"date":"2026-05-25T16:00:00.000Z","netValue":1.9984296440394878},{"stockId":7031008120140,"date":"2026-05-24T16:00:00.000Z","netValue":1.9861012974440633},{"date":"2026-05-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.9807891492360596},{"stockId":7031008120140,"date":"2026-05-20T16:00:00.000Z","netValue":1.9648009199540717},{"stockId":7031008120140,"date":"2026-05-19T16:00:00.000Z","netValue":2.003012969002894},{"stockId":7031008120140,"date":"2026-05-18T16:00:00.000Z","netValue":2.003424564098186},{"date":"2026-05-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.994416705729645},{"stockId":7031008120140,"date":"2026-05-14T16:00:00.000Z","netValue":2.0034908624970607},{"stockId":7031008120140,"date":"2026-05-13T16:00:00.000Z","netValue":2.031458282206643},{"stockId":7031008120140,"date":"2026-05-12T16:00:00.000Z","netValue":2.0953062678514867},{"stockId":7031008120140,"date":"2026-05-11T16:00:00.000Z","netValue":2.088594608539151},{"stockId":7031008120140,"date":"2026-05-10T16:00:00.000Z","netValue":2.105842072945025},{"stockId":7031008120140,"date":"2026-05-07T16:00:00.000Z","netValue":2.0828164548533863},{"stockId":7031008120140,"date":"2026-05-06T16:00:00.000Z","netValue":2.0906759479075796},{"date":"2026-05-05T16:00:00.000Z","stockId":7031008120140,"netValue":2.1006682925321596},{"date":"2026-04-29T16:00:00.000Z","stockId":7031008120140,"netValue":2.044066676299061},{"stockId":7031008120140,"date":"2026-04-28T16:00:00.000Z","netValue":2.038184610211675},{"stockId":7031008120140,"date":"2026-04-27T16:00:00.000Z","netValue":1.9962162237981218},{"stockId":7031008120140,"date":"2026-04-26T16:00:00.000Z","netValue":2.0205933301116046},{"stockId":7031008120140,"date":"2026-04-23T16:00:00.000Z","netValue":2.014432750921179},{"stockId":7031008120140,"date":"2026-04-22T16:00:00.000Z","netValue":2.000682433757072},{"stockId":7031008120140,"date":"2026-04-21T16:00:00.000Z","netValue":2.038515283419501},{"stockId":7031008120140,"date":"2026-04-20T16:00:00.000Z","netValue":2.02404248426056},{"date":"2026-04-19T16:00:00.000Z","stockId":7031008120140,"netValue":2.0284373455505715},{"stockId":7031008120140,"date":"2026-04-16T16:00:00.000Z","netValue":2.0194887195722973},{"date":"2026-04-15T16:00:00.000Z","stockId":7031008120140,"netValue":2.0270410620881116},{"stockId":7031008120140,"date":"2026-04-14T16:00:00.000Z","netValue":1.9954067059382834},{"date":"2026-04-13T16:00:00.000Z","stockId":7031008120140,"netValue":2.024110776316521},{"date":"2026-04-12T16:00:00.000Z","stockId":7031008120140,"netValue":2.0019481270300936},{"date":"2026-04-09T16:00:00.000Z","stockId":7031008120140,"netValue":2.0012664634426103},{"stockId":7031008120140,"date":"2026-04-08T16:00:00.000Z","netValue":1.9656620508270657},{"date":"2026-04-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.9933200007673968},{"stockId":7031008120140,"date":"2026-04-06T16:00:00.000Z","netValue":1.9085700561241596},{"stockId":7031008120140,"date":"2026-04-02T16:00:00.000Z","netValue":1.8761620909563164},{"stockId":7031008120140,"date":"2026-04-01T16:00:00.000Z","netValue":1.8746992802613789},{"date":"2026-03-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.923671761324474},{"date":"2026-03-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.8810394655192562},{"stockId":7031008120140,"date":"2026-03-29T16:00:00.000Z","netValue":1.922156632407985},{"stockId":7031008120140,"date":"2026-03-26T16:00:00.000Z","netValue":1.9164162099800917},{"stockId":7031008120140,"date":"2026-03-25T16:00:00.000Z","netValue":1.892052188741381},{"stockId":7031008120140,"date":"2026-03-24T16:00:00.000Z","netValue":1.9332265103021635},{"stockId":7031008120140,"date":"2026-03-23T16:00:00.000Z","netValue":1.8958560766657484},{"stockId":7031008120140,"date":"2026-03-22T16:00:00.000Z","netValue":1.8697554222760515},{"date":"2026-03-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.935778805131282},{"date":"2026-03-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.9755197580507162},{"stockId":7031008120140,"date":"2026-03-17T16:00:00.000Z","netValue":2.019594339173665},{"date":"2026-03-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.9945838113759897},{"stockId":7031008120140,"date":"2026-03-15T16:00:00.000Z","netValue":2.0414807693485857},{"stockId":7031008120140,"date":"2026-03-12T16:00:00.000Z","netValue":2.048413768710893},{"stockId":7031008120140,"date":"2026-03-11T16:00:00.000Z","netValue":2.0870764808363633},{"stockId":7031008120140,"date":"2026-03-10T16:00:00.000Z","netValue":2.095966746330677},{"stockId":7031008120140,"date":"2026-03-09T16:00:00.000Z","netValue":2.0917605992582478},{"stockId":7031008120140,"date":"2026-03-08T16:00:00.000Z","netValue":2.0711150854053337},{"date":"2026-03-05T16:00:00.000Z","stockId":7031008120140,"netValue":2.087967656478458},{"date":"2026-03-04T16:00:00.000Z","stockId":7031008120140,"netValue":2.0630022884432164},{"stockId":7031008120140,"date":"2026-03-03T16:00:00.000Z","netValue":2.038877798973429},{"date":"2026-03-02T16:00:00.000Z","stockId":7031008120140,"netValue":2.0710075328755013},{"date":"2026-03-01T16:00:00.000Z","stockId":7031008120140,"netValue":2.150810252705042},{"date":"2026-02-26T16:00:00.000Z","stockId":7031008120140,"netValue":2.1702963504675514},{"date":"2026-02-25T16:00:00.000Z","stockId":7031008120140,"netValue":2.1486017192462485},{"date":"2026-02-24T16:00:00.000Z","stockId":7031008120140,"netValue":2.1461697694770168},{"date":"2026-02-23T16:00:00.000Z","stockId":7031008120140,"netValue":2.117397294878788},{"stockId":7031008120140,"date":"2026-02-12T16:00:00.000Z","netValue":2.0975327465342533},{"date":"2026-02-11T16:00:00.000Z","stockId":7031008120140,"netValue":2.132242069594466},{"date":"2026-02-10T16:00:00.000Z","stockId":7031008120140,"netValue":2.1096711340749708},{"stockId":7031008120140,"date":"2026-02-09T16:00:00.000Z","netValue":2.10826059943232},{"date":"2026-02-08T16:00:00.000Z","stockId":7031008120140,"netValue":2.1088081812917205},{"date":"2026-02-05T16:00:00.000Z","stockId":7031008120140,"netValue":2.0502165445888694},{"date":"2026-02-04T16:00:00.000Z","stockId":7031008120140,"netValue":2.0561220948507146},{"date":"2026-02-03T16:00:00.000Z","stockId":7031008120140,"netValue":2.09104999263543},{"date":"2026-02-02T16:00:00.000Z","stockId":7031008120140,"netValue":2.108787561726987},{"date":"2026-02-01T16:00:00.000Z","stockId":7031008120140,"netValue":2.0527967941061456},{"date":"2026-01-29T16:00:00.000Z","stockId":7031008120140,"netValue":2.1391907276554134},{"date":"2026-01-28T16:00:00.000Z","stockId":7031008120140,"netValue":2.169178064097621},{"stockId":7031008120140,"date":"2026-01-27T16:00:00.000Z","netValue":2.1622557232269353},{"date":"2026-01-26T16:00:00.000Z","stockId":7031008120140,"netValue":2.15178561602007},{"stockId":7031008120140,"date":"2026-01-25T16:00:00.000Z","netValue":2.1477773659631643},{"date":"2026-01-22T16:00:00.000Z","stockId":7031008120140,"netValue":2.1617485538546672},{"stockId":7031008120140,"date":"2026-01-21T16:00:00.000Z","netValue":2.143418447019657},{"stockId":7031008120140,"date":"2026-01-20T16:00:00.000Z","netValue":2.121976501734879},{"stockId":7031008120140,"date":"2026-01-19T16:00:00.000Z","netValue":2.1081552161485053},{"stockId":7031008120140,"date":"2026-01-18T16:00:00.000Z","netValue":2.133051402314622},{"stockId":7031008120140,"date":"2026-01-15T16:00:00.000Z","netValue":2.1364861134852426},{"date":"2026-01-14T16:00:00.000Z","stockId":7031008120140,"netValue":2.1686210773713857},{"stockId":7031008120140,"date":"2026-01-13T16:00:00.000Z","netValue":2.2024098001970493},{"stockId":7031008120140,"date":"2026-01-12T16:00:00.000Z","netValue":2.1439876888450313},{"stockId":7031008120140,"date":"2026-01-11T16:00:00.000Z","netValue":2.1850391402336813},{"stockId":7031008120140,"date":"2026-01-08T16:00:00.000Z","netValue":2.0834730845820686},{"date":"2026-01-07T16:00:00.000Z","stockId":7031008120140,"netValue":2.045114183633334},{"date":"2026-01-06T16:00:00.000Z","stockId":7031008120140,"netValue":2.058930390523676},{"date":"2026-01-05T16:00:00.000Z","stockId":7031008120140,"netValue":2.0774340574508208},{"date":"2026-01-04T16:00:00.000Z","stockId":7031008120140,"netValue":2.015369638221135},{"date":"2025-12-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.9861172421196018},{"date":"2025-12-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.9853215215965356},{"date":"2025-12-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.970313925435204},{"date":"2025-12-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.9659459031213067},{"date":"2025-12-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.9571683590437587},{"date":"2025-12-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.9387647575967355},{"date":"2025-12-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.913729118354177},{"date":"2025-12-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.92686634762302},{"date":"2025-12-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.8965165340946553},{"date":"2025-12-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.881431621819743},{"date":"2025-12-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.903329115686612},{"date":"2025-12-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.8573298794238178},{"date":"2025-12-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.87040119290319},{"date":"2025-12-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.8901296319743952},{"date":"2025-12-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.8753156363045813},{"date":"2025-12-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.9135950977000027},{"date":"2025-12-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.9034816865776163},{"date":"2025-12-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.9175448711049776},{"date":"2025-12-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.8819143097470445},{"date":"2025-12-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.8388379286329495},{"date":"2025-12-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.8332508121549551},{"date":"2025-12-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.8564463524834935},{"date":"2025-11-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.8788193727295026},{"date":"2025-11-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.8618875027458492},{"date":"2025-11-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.8477565601337167},{"date":"2025-11-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.8566739545502395},{"date":"2025-11-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.8440150583019166},{"date":"2025-11-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.8186557287285372},{"date":"2025-11-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.8015614762620955},{"date":"2025-11-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.8665704645664167},{"date":"2025-11-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.8811684466291987},{"date":"2025-11-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.888897322075711},{"date":"2025-11-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.8930907533334815},{"date":"2025-11-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.8675889851184124},{"date":"2025-11-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.9071726864816112},{"date":"2025-11-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.8784944338088072},{"date":"2025-11-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.8923615067633903},{"date":"2025-11-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.9303247937961456},{"date":"2025-11-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.918444535353183},{"date":"2025-11-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.9378534063776012},{"date":"2025-11-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.9141349035878499},{"date":"2025-11-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.928065393617157},{"date":"2025-11-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.9584088908997552},{"date":"2025-10-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.9502570579551122},{"date":"2025-10-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.9622323002739384},{"date":"2025-10-28T16:00:00.000Z","stockId":7031008120140,"netValue":2.0075614671241686},{"date":"2025-10-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.9754030942054581},{"date":"2025-10-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.973981796599715},{"date":"2025-10-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.9416139549507934},{"date":"2025-10-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.904256584858529},{"date":"2025-10-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.8932183865757093},{"date":"2025-10-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.9080591828119198},{"date":"2025-10-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.8695599441707578},{"date":"2025-10-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.8453954687363794},{"date":"2025-10-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.8963145818637528},{"date":"2025-10-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.9149813904914743},{"date":"2025-10-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.8914543267657151},{"date":"2025-10-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.942622082027547},{"date":"2025-10-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.956540736123956},{"date":"2025-10-08T16:00:00.000Z","stockId":7031008120140,"netValue":2.015932973917869},{"date":"2025-09-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.9979115048089289},{"date":"2025-09-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.9973526734733236},{"date":"2025-09-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.949448402492847},{"date":"2025-09-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.9911277351491752},{"date":"2025-09-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.9752280162252167},{"date":"2025-09-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.951932160410166},{"date":"2025-09-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.9842546154294867},{"date":"2025-09-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.9641516435719104},{"date":"2025-09-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.9789420230042258},{"date":"2025-09-16T16:00:00.000Z","stockId":7031008120140,"netValue":2.024230557344803},{"date":"2025-09-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.9959938018500765},{"date":"2025-09-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.976240709549021},{"date":"2025-09-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.982158493753178},{"date":"2025-09-10T16:00:00.000Z","stockId":7031008120140,"netValue":2.0008338535214905},{"date":"2025-09-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.9145979144260712},{"date":"2025-09-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.8957270985744945},{"date":"2025-09-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.9255195610668399},{"date":"2025-09-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.9354540571777894},{"date":"2025-09-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.8799726417688478},{"date":"2025-09-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.9548379814517558},{"date":"2025-09-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.9906586171748772},{"date":"2025-08-31T16:00:00.000Z","stockId":7031008120140,"netValue":2.080763696041871},{"date":"2025-08-28T16:00:00.000Z","stockId":7031008120140,"netValue":2.0451361327004705},{"date":"2025-08-27T16:00:00.000Z","stockId":7031008120140,"netValue":2.054043923695429},{"date":"2025-08-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.9971792934486574},{"date":"2025-08-25T16:00:00.000Z","stockId":7031008120140,"netValue":2.0245091529565253},{"date":"2025-08-24T16:00:00.000Z","stockId":7031008120140,"netValue":2.0279139041766676},{"date":"2025-08-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.9815558370797297},{"date":"2025-08-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.9195279106560275},{"date":"2025-08-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.9108763467435612},{"date":"2025-08-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.9134968149922356},{"date":"2025-08-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.9119886580390113},{"date":"2025-08-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.8440542676893228},{"date":"2025-08-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.7801546643722128},{"date":"2025-08-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.7823788163134349},{"date":"2025-08-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.7546680666557437},{"date":"2025-08-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.7312457829870973},{"date":"2025-08-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.6952700059807435},{"date":"2025-08-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.7146074221977874},{"date":"2025-08-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.7121463992271067},{"date":"2025-08-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.6986842456002023},{"date":"2025-08-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.6895553083905075},{"date":"2025-07-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.6885691458783447},{"date":"2025-07-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.7001132906256962},{"date":"2025-07-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.7209063283996715},{"date":"2025-07-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.7540288555160763},{"date":"2025-07-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.732349331084294},{"date":"2025-07-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.716954343520643},{"date":"2025-07-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.721339554552064},{"date":"2025-07-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.697242669184138},{"date":"2025-07-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.694544218776092},{"date":"2025-07-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.6882481974115688},{"date":"2025-07-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.694734221853297},{"date":"2025-07-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.69664734629599},{"date":"2025-07-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.6753820777021005},{"date":"2025-07-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.6780101668459986},{"date":"2025-07-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.6648824501568271},{"date":"2025-07-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.6914291042429876},{"date":"2025-07-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.6539487892900504},{"date":"2025-07-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.656477818298671},{"date":"2025-07-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.6602997755269113},{"date":"2025-07-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.6306184697966832},{"date":"2025-07-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.6224804815889122},{"date":"2025-07-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.6120646366563158},{"date":"2025-07-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.599927464830621},{"date":"2025-06-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.619800640408128},{"date":"2025-06-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.6447408454326633},{"date":"2025-06-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.6276445166051379},{"date":"2025-06-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.6350057382254997},{"date":"2025-06-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.6312762925639757},{"date":"2025-06-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.5678128483290001},{"date":"2025-06-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.5355605826436267},{"date":"2025-06-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.504057159363866},{"date":"2025-06-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.517507596658284},{"date":"2025-06-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.5450627449550427},{"date":"2025-06-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.546818429846537},{"date":"2025-06-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.54128257808481},{"date":"2025-06-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.506465950488651},{"date":"2025-06-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.521065817559179},{"date":"2025-06-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.5133793780993632},{"date":"2025-06-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.4974933180636534},{"date":"2025-06-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.5212223950345363},{"date":"2025-06-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.507303454615491},{"date":"2025-06-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.5168471528120429},{"date":"2025-06-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.4918792624583055},{"date":"2025-06-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.4784535780766406},{"date":"2025-05-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.473208077276463},{"date":"2025-05-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.485746397243247},{"date":"2025-05-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.4442138747889466},{"date":"2025-05-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.4466003864686714},{"date":"2025-05-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.457108942807525},{"date":"2025-05-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.4512857693814845},{"date":"2025-05-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.4753398510402005},{"date":"2025-05-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.4854094049981832},{"date":"2025-05-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.4855142199854146},{"date":"2025-05-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.4801848400998072},{"date":"2025-05-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.484576201636757},{"date":"2025-05-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.4912197807657193},{"date":"2025-05-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.527911032924831},{"date":"2025-05-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.501698250876502},{"date":"2025-05-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.5112139820842059},{"date":"2025-05-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.4811058815049594},{"date":"2025-05-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.4995405546287406},{"date":"2025-05-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.484635484353696},{"date":"2025-05-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.4855239490043324},{"date":"2025-04-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.4457479772543327},{"date":"2025-04-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.4312117739365668},{"date":"2025-04-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.4289747942230553},{"date":"2025-04-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.4384177828825997},{"date":"2025-04-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.4354583609969467},{"date":"2025-04-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.4604429580234461},{"date":"2025-04-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.4496411454925542},{"date":"2025-04-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.4446160376976944},{"date":"2025-04-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.420384287426098},{"date":"2025-04-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.4157477646533665},{"date":"2025-04-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.4197223125886078},{"date":"2025-04-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.4268380692191314},{"date":"2025-04-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.4358201612732848},{"date":"2025-04-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.4265498331383006},{"date":"2025-04-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.4155938999200726},{"date":"2025-04-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.3878411210431298},{"date":"2025-04-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.3528366810185222},{"date":"2025-04-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.336443386635228},{"date":"2025-04-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.4931837970167963},{"date":"2025-04-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.5058297154699716},{"date":"2025-03-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.5001447786848572},{"date":"2025-03-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.51585682395008},{"date":"2025-03-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.52823209442649},{"date":"2025-03-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.5362009902909481},{"date":"2025-03-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.5309250779606542},{"date":"2025-03-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.53128390887412},{"date":"2025-03-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.550419552771098},{"date":"2025-03-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.5594016049441362},{"date":"2025-03-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.5951002588159613},{"date":"2025-03-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.6144309182035537},{"date":"2025-03-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.6246633830283632},{"date":"2025-03-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.6175461642809057},{"date":"2025-03-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.623122713751451},{"date":"2025-03-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.574981858120443},{"date":"2025-03-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.5959880189370614},{"date":"2025-03-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.591541498689227},{"date":"2025-03-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.5912177520571489},{"date":"2025-03-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.6039561616483762},{"date":"2025-03-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.6258398621807657},{"date":"2025-03-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.5773405876144442},{"date":"2025-03-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.5660113165271536},{"date":"2025-03-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.5550292027182087},{"date":"2025-02-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.557331206302666},{"date":"2025-02-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.6205041893396128},{"date":"2025-02-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.6344380102865061},{"date":"2025-02-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.6130111835657477},{"date":"2025-02-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.6409086833261006},{"date":"2025-02-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.6459888775902942},{"date":"2025-02-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.6024087604838844},{"date":"2025-02-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.6030083869090666},{"date":"2025-02-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.572684475610226},{"date":"2025-02-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.6150042290480946},{"date":"2025-02-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.6022996442673847},{"date":"2025-02-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.579700679646319},{"date":"2025-02-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.597763741273579},{"date":"2025-02-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.5646453771322448},{"date":"2025-02-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.576919592461126},{"date":"2025-02-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.5543451464470428},{"date":"2025-02-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.5180655609365101},{"date":"2025-02-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.4827902056018767},{"date":"2025-01-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.458982242993176},{"date":"2025-01-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.485167821874246},{"date":"2025-01-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.4609640991469959},{"date":"2025-01-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.4682115745906512},{"date":"2025-01-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.4808286391265586},{"date":"2025-01-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.4737849514372987},{"date":"2025-01-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.4655442114585235},{"date":"2025-01-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.4617635117446137},{"date":"2025-01-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.4564741534859544},{"date":"2025-01-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.4727163729436523},{"date":"2025-01-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.40318688734993},{"date":"2025-01-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.395614880373995},{"date":"2025-01-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.423502907567055},{"date":"2025-01-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.4236385517943722},{"date":"2025-01-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.4293229428673668},{"date":"2025-01-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.4039813171629685},{"date":"2025-01-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.4178524272214807},{"date":"2025-01-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.45938398254428},{"date":"2024-12-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.5105593136816395},{"date":"2024-12-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.5627003736029932},{"date":"2024-12-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.5541355628383258},{"date":"2024-12-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.5502109022690949},{"date":"2024-12-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.5432198042038283},{"date":"2024-12-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.5583952389171711},{"date":"2024-12-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.5455554911947536},{"date":"2024-12-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.5700159853912004},{"date":"2024-12-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.5656166789731383},{"date":"2024-12-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.5592949297879055},{"date":"2024-12-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.5489982669373568},{"date":"2024-12-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.5580251615576615},{"date":"2024-12-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.5760761330870379},{"date":"2024-12-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.620677374100944},{"date":"2024-12-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.5964312507964034},{"date":"2024-12-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.603776816260655},{"date":"2024-12-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.5880781970788624},{"date":"2024-12-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.600298749724047},{"date":"2024-12-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.5893274001631008},{"date":"2024-12-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.57494713542384},{"date":"2024-12-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.5891042197128395},{"date":"2024-12-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.5871298908159608},{"date":"2024-11-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.5749822266286013},{"date":"2024-11-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.5317279346344737},{"date":"2024-11-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.5427882412627132},{"date":"2024-11-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.5053558675419385},{"date":"2024-11-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.515695490522283},{"date":"2024-11-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.5241495654319193},{"date":"2024-11-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.5766833653793206},{"date":"2024-11-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.5698670336814091},{"date":"2024-11-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.5605960852353686},{"date":"2024-11-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.5313721206379491},{"date":"2024-11-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.5632659027560885},{"date":"2024-11-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.608989782268234},{"date":"2024-11-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.643076288749859},{"date":"2024-11-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.6382724653215819},{"date":"2024-11-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.6512774662543748},{"date":"2024-11-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.6296481155332412},{"date":"2024-11-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.648686752892066},{"date":"2024-11-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.5904319543443215},{"date":"2024-11-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.595842183001148},{"date":"2024-11-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.5403972195822049},{"date":"2024-10-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.5120772033821281},{"date":"2024-10-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.5325765332805197},{"date":"2024-10-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.5254697034763811},{"date":"2024-10-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.527854155451394},{"date":"2024-10-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.5433549174332724},{"date":"2024-10-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.5347258171965577},{"date":"2024-10-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.5203327360653434},{"date":"2024-10-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.5393887593672395},{"date":"2024-10-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.5395990991856325},{"date":"2024-10-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.5466260382681896},{"date":"2024-10-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.5287126348704025},{"date":"2024-10-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.4643258489521058},{"date":"2024-10-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.4779544332143724},{"date":"2024-10-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.4820798025015796},{"date":"2024-10-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.5149672089725599},{"date":"2024-10-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.4758710977113607},{"date":"2024-10-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.5207462188928047},{"date":"2024-10-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.5339268167637217},{"date":"2024-10-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.6340377088587374},{"date":"2024-09-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.5268570794846172},{"date":"2024-09-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.3976208595528525},{"date":"2024-09-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.323953791731722},{"date":"2024-09-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.2700736943352777},{"date":"2024-09-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.2519218593902302},{"date":"2024-09-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.197534985223818},{"date":"2024-09-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.196289576979667},{"date":"2024-09-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.1941066958640845},{"date":"2024-09-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.1797124086636421},{"date":"2024-09-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.175507140354994},{"date":"2024-09-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.183626797614853},{"date":"2024-09-10T16:00:00.000Z","stockId":7031008120140,"netValue":1.1874361280595824},{"date":"2024-09-09T16:00:00.000Z","stockId":7031008120140,"netValue":1.184346025933418},{"date":"2024-09-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.184652111198335},{"date":"2024-09-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.196305356801924},{"date":"2024-09-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.2092767854854702},{"date":"2024-09-03T16:00:00.000Z","stockId":7031008120140,"netValue":1.2060303635463052},{"date":"2024-09-02T16:00:00.000Z","stockId":7031008120140,"netValue":1.2136174262212611},{"date":"2024-09-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.2040659207849709},{"date":"2024-08-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.2270920598754709},{"date":"2024-08-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.2035634527501156},{"date":"2024-08-27T16:00:00.000Z","stockId":7031008120140,"netValue":1.199861975876783},{"date":"2024-08-26T16:00:00.000Z","stockId":7031008120140,"netValue":1.2021687240214023},{"date":"2024-08-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.2102845634075685},{"date":"2024-08-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.2093572567097153},{"date":"2024-08-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.2023298553047677},{"date":"2024-08-20T16:00:00.000Z","stockId":7031008120140,"netValue":1.2105135359914856},{"date":"2024-08-19T16:00:00.000Z","stockId":7031008120140,"netValue":1.212430551485763},{"date":"2024-08-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.225284037682905},{"date":"2024-08-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.2193027515762829},{"date":"2024-08-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.2204604775278867},{"date":"2024-08-13T16:00:00.000Z","stockId":7031008120140,"netValue":1.2089637609905093},{"date":"2024-08-12T16:00:00.000Z","stockId":7031008120140,"netValue":1.2228426588624723},{"date":"2024-08-11T16:00:00.000Z","stockId":7031008120140,"netValue":1.2189328958608976},{"date":"2024-08-08T16:00:00.000Z","stockId":7031008120140,"netValue":1.2228746654354816},{"date":"2024-08-07T16:00:00.000Z","stockId":7031008120140,"netValue":1.2295291561919355},{"date":"2024-08-06T16:00:00.000Z","stockId":7031008120140,"netValue":1.2283097684733948},{"date":"2024-08-05T16:00:00.000Z","stockId":7031008120140,"netValue":1.2299865706741415},{"date":"2024-08-04T16:00:00.000Z","stockId":7031008120140,"netValue":1.2258457058988075},{"date":"2024-08-01T16:00:00.000Z","stockId":7031008120140,"netValue":1.2461922387415076},{"date":"2024-07-31T16:00:00.000Z","stockId":7031008120140,"netValue":1.261311755315617},{"date":"2024-07-30T16:00:00.000Z","stockId":7031008120140,"netValue":1.2747531182203633},{"date":"2024-07-29T16:00:00.000Z","stockId":7031008120140,"netValue":1.2356427085446453},{"date":"2024-07-28T16:00:00.000Z","stockId":7031008120140,"netValue":1.2428702324638565},{"date":"2024-07-25T16:00:00.000Z","stockId":7031008120140,"netValue":1.2523140186615838},{"date":"2024-07-24T16:00:00.000Z","stockId":7031008120140,"netValue":1.239820662820547},{"date":"2024-07-23T16:00:00.000Z","stockId":7031008120140,"netValue":1.241520471202607},{"date":"2024-07-22T16:00:00.000Z","stockId":7031008120140,"netValue":1.255361465766515},{"date":"2024-07-21T16:00:00.000Z","stockId":7031008120140,"netValue":1.2906028982200066},{"date":"2024-07-18T16:00:00.000Z","stockId":7031008120140,"netValue":1.295826426076327},{"date":"2024-07-17T16:00:00.000Z","stockId":7031008120140,"netValue":1.2893313079963455},{"date":"2024-07-16T16:00:00.000Z","stockId":7031008120140,"netValue":1.2843925791914514},{"date":"2024-07-15T16:00:00.000Z","stockId":7031008120140,"netValue":1.2894791028767425},{"date":"2024-07-14T16:00:00.000Z","stockId":7031008120140,"netValue":1.2828895765349944}]}