window.pageData = {"startDate":"2024-07-12T10:36:09.462Z","endDate":"2026-07-12T10:36:09.462Z","manager":{"_id":7000312150230,"name":"陈龙","gender":"m","educationCode":"001002","resume":"陈龙：男，国籍中国，经济学硕士，17年证券从业经验。曾任杭州衡泰软件公司金融工程师，2009年12月加盟鹏华基金管理有限公司，历任监察稽核部金融工程总监助理、量化及衍生品投资部量化研究总监助理，先后从事金融工程、量化研究等工作，现担任指数与量化投资部副总经理、基金经理。2015年09月至2018年05月担任鹏华钢铁分级基金经理，2016年07月至2018年04月担任鹏华创业板分级基金经理，2016年09月至2018年04月担任鹏华地产分级基金经理，2016年09月至2018年05月担任鹏华香港中小企业指数（LOF）基金经理，2016年10月至2018年04月担任鹏华互联网分级基金经理，2019年03月至今担任鹏华空天军工指数（LOF）基金经理，2019年03月至2020年12月担任鹏华证券保险分级基金经理，2019年03月至2020年12月担任鹏华证券分级基金经理，2019年03月至2020年12月担任鹏华国防分级基金经理，2019年11月至今担任中证500基金经理，2019年12月至2022年10月担任龙头券商基金经理，2020年01月至今担任鹏华中证500ETF联接基金经理，2021年01月至今担任鹏华国防基金经理，2021年01月至2022年10月担任鹏华证券保险基金经理，2021年01月至2022年10月担任鹏华券商基金经理，2021年02月至今担任畜牧ETF基金经理，2022年08月至今担任国防ETF基金经理，2023年02月至2025年03月担任生物疫苗ETF基金经理，2023年07月至今担任粮食ETF基金经理，2024年09月至今担任鹏华国证粮食产业ETF发起式联接基金经理，2025年03月至今担任鹏华中证A50ETF基金经理，2025年07月至今担任鹏华国证机器人产业ETF基金经理，2025年08月至今担任鹏华中证环保产业指数（LOF）基金经理，2025年10月至今担任鹏华国证机器人产业ETF发起式联接基金经理，2026年03月至今担任鹏华中证A50ETF发起式联接基金经理，2026年03月至今担任鹏华中证全指公用事业ETF基金经理，2026年04月至今担任有色50基金经理，2026年04月至今担任鹏华国证有色金属行业ETF发起式联接基金经理，陈龙具备基金从业资格。","tickerId":312150230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20363336","exchange":"fm","cnInfoCode":"db20363336","followedNum":0,"currency":"CNY","workingDate":"2015-08-31T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"company","pinyin":"cl","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000312150230,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":-0.009170157651549382,"fm_p_r_m3":-0.09597389847373028,"fm_p_r_m6":-0.19292392925279023,"fm_p_r_y1":0.0314233538473927,"fm_p_r_y3":-0.020297784945154662,"fm_p_r_y5":-0.21377304698450272,"fm_cagr_p_r_fs":-0.018915227683677815,"fm_cagr_p_r_fs_m":0.06913967323624925,"fm_cagr_p_r_fs_r_c":634,"fm_cagr_p_r_fs_rp":0.8625592417061612,"fm_p_r_fys_m":0.057643187010951724,"fm_p_r_fys_r_c":564,"fm_p_r_fys_rp":0.9129662522202486,"fm_p_r_m1_m":0.021026016199961473,"fm_p_r_m1_r_c":616,"fm_p_r_m1_rp":0.7723577235772358,"fm_p_r_m3_m":0.03376181411433521,"fm_p_r_m3_r_c":601,"fm_p_r_m3_rp":0.9266666666666666,"fm_p_r_m6_m":0.02165868558988593,"fm_p_r_m6_r_c":564,"fm_p_r_m6_rp":0.9680284191829485,"fm_p_r_y1_m":0.2525007036779485,"fm_p_r_y1_r_c":512,"fm_p_r_y1_rp":0.8395303326810176,"fm_p_r_y3_m":0.29400268430371435,"fm_p_r_y3_r_c":382,"fm_p_r_y3_rp":0.910761154855643,"fm_p_r_y5_m":0.09835733757771492,"fm_p_r_y5_r_c":265,"fm_p_r_y5_rp":0.8560606060606061,"fm_p_r_y10":-0.04869959532603063,"fm_p_r_y10_m":0.8309561739998286,"fm_p_r_y10_r_c":91,"fm_p_r_y10_rp":0.9888888888888889,"fm_p_r_fys":-0.10108842429773657},"fmi":{"stockId":7000312150230,"type":"fmi","fm_my":10.1,"fm_d":{"3000000007932":"本基金的基金经理","3000000159657":"本基金的基金经理","3000000159698":"本基金的基金经理","3000000159867":"本基金的基金经理","3000000159982":"本基金的基金经理","3000000159993":"基金经理","3000000160625":"基金经理","3000000160630":"本基金的基金经理","3000000160633":"基金经理","3000000160643":"本基金的基金经理","3000000512670":"本基金的基金经理","3000000021086":"本基金的基金经理","3000000512240":"本基金的基金经理","3000000159278":"本基金的基金经理","3000000160634":"本基金的基金经理","3000000025698":"本基金的基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":26,"fm_as":13021293733.6229,"fm_b_as":0,"fm_e_as":13021293733.6229,"fm_h_as":0,"fm_i_as":13021293733.6229,"fm_mfn":15,"fm_msl":"company","fm_nb_as":13021293733.6229,"fm_q_as":0,"fm_r_f_cagr":0.0497,"fm_r_fd":3000000160643,"fm_r_ftp":0.4253}},"topTenManagedFundList":[{"_id":3000000561250,"__csrcFundId":17200,"stockCode":"561250","masterFundShortName":"鹏华中证稀有金属主题ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561250,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华中证稀有金属主题ETF(561250)","lastUpdated":"2026-07-10T17:13:14.186Z","etfFundFlag":1,"indexFundFlag":1,"name":"鹏华中证稀有金属主题交易型开放式指数证券投资基金","pinyin":"phzzxyjsztjyxkfszszqtzjj","fundCollectionId":4000050060000,"__indexSourceCsi":1,"indexId":1000000930632,"hotMetrics":{}},{"_id":3000000160630,"stockCode":"160630","stockType":"fund","areaCode":"cn","followedNum":130,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"stock","ipoDate":"2014-10-26T16:00:00.000Z","setUpScale":395673000,"market":"a","tickerId":160630,"custody":"中国建设银行股份有限公司","name":"鹏华中证国防指数型证券投资基金（LOF）","shortName":"鹏华中证国防指数（LOF）(160630)","fundSecondLevel":"company","lastUpdated":"2026-07-10T17:13:12.424Z","__csrcFundId":2355,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-11-12T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华中证国防指数（LOF）","pinyin":"phzzgfzsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000399973,"lofFundFlag":1,"hotMetrics":{"stockId":3000000160630,"type":"f_as","f_tas":2515578335.277,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":84114310.0991,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000159278,"__csrcFundId":15447,"stockCode":"159278","masterFundShortName":"鹏华国证机器人产业ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159278,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"鹏华国证机器人产业ETF(159278)","lastUpdated":"2026-07-10T17:13:44.712Z","name":"鹏华国证机器人产业交易型开放式指数证券投资基金","pinyin":"phgzjqrcyjyxkfszszqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":388545853,"setUpDate":"2025-07-29T16:00:00.000Z","setUpShares":388545853,"inceptionDate":"2025-07-31T16:00:00.000Z","__indexSourceCni":1,"followedNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000980022,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159278,"type":"f_as","f_tas":1963535802.0559,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":1963535802.0559,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000512670,"stockCode":"512670","stockType":"fund","areaCode":"cn","followedNum":214,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-06-09T16:00:00.000Z","setUpScale":931826000,"market":"a","tickerId":512670,"custody":"中国建设银行股份有限公司","name":"鹏华中证国防交易型开放式指数证券投资基金","shortName":"国防ETF(512670)","fundSecondLevel":"company","__csrcFundId":6348,"fundStatus":"normal","lastUpdated":"2026-07-10T17:13:12.428Z","masterFundFlag":1,"inceptionDate":"2019-07-04T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"国防ETF","pinyin":"phzzgfjyxkfszszqtzjj","memoNum":3,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399973,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512670,"type":"f_as","f_tas":1663114960.26,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":1663114960.26,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000010364,"name":"鹏华中证空天一体军工指数证券投资基金(LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-26T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"010364","tickerId":10364,"shortName":"鹏华空天军工指数C（LOF）","__csrcFundId":1788,"lastUpdated":"2026-07-10T17:11:38.359Z","exchange":"jj","followedNum":44,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"phzzktytjgzszqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000000930875,"hotMetrics":{"stockId":3000000010364,"type":"f_as","f_tas":1279400198.8553998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000159880,"__csrcFundId":8892,"stockCode":"159880","shortName":"有色50(159880)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159880,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:40.581Z","status":"normal","name":"鹏华国证有色金属行业交易型开放式指数证券投资基金","exchange":"sz","followedNum":34,"inceptionDate":"2021-03-07T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"有色50","setUpDate":"2021-03-07T16:00:00.000Z","setUpAssetScale":247051518,"setUpShares":247051518,"memoNum":1,"pinyin":"phgzysjshyjyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399395,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159880,"type":"f_as","f_tas":1111133019.0604,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":1111133019.0604,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000159867,"__csrcFundId":8848,"stockCode":"159867","shortName":"畜牧ETF(159867)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159867,"masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:14.683Z","status":"normal","inceptionDate":"2021-02-24T16:00:00.000Z","name":"鹏华中证畜牧养殖交易型开放式指数证券投资基金","exchange":"sz","followedNum":64,"fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"畜牧ETF","setUpDate":"2021-02-24T16:00:00.000Z","setUpAssetScale":372643594,"setUpShares":372643594,"pinyin":"phzzxmyzjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930707,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159867,"type":"f_as","f_tas":915898585.0862,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":915898585.0862,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000159698,"__csrcFundId":12821,"stockCode":"159698","shortName":"粮食ETF(159698)","masterFundShortName":"粮食ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159698,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-10T17:13:38.692Z","status":"normal","exchange":"sz","fundCollectionId":4000050060000,"name":"鹏华国证粮食产业交易型开放式指数证券投资基金","inceptionDate":"2023-07-25T16:00:00.000Z","followedNum":28,"setUpDate":"2023-07-25T16:00:00.000Z","setUpAssetScale":544944378,"setUpShares":544944378,"pinyin":"phgzlscyjyxkfszszqtzjj","__indexSourceCni":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399365,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159698,"type":"f_as","f_tas":828275156.3476001,"f_tas_d":"2026-07-09T16:00:00.000Z","fet_as":828275156.3476001,"fet_as_d":"2026-07-09T16:00:00.000Z"}},{"_id":3000000012041,"name":"鹏华中证国防指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"012041","tickerId":12041,"shortName":"鹏华中证国防指数(LOF)C","__csrcFundId":2355,"lastUpdated":"2026-07-10T17:11:14.562Z","inceptionDate":"2021-04-13T16:00:00.000Z","exchange":"jj","followedNum":7,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"phzzgfzsxzqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000000399973,"hotMetrics":{"stockId":3000000012041,"type":"f_as","f_tas":699876421.9128001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000160643,"stockCode":"160643","stockType":"fund","areaCode":"cn","followedNum":69,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2017-05-04T16:00:00.000Z","setUpScale":272135000,"market":"a","tickerId":160643,"custody":"中国工商银行股份有限公司","name":"鹏华中证空天一体军工指数证券投资基金(LOF)","shortName":"鹏华空天军工指数(LOF)(160643)","fundSecondLevel":"company","__csrcFundId":1788,"fundStatus":"normal","lastUpdated":"2026-07-10T17:13:16.076Z","masterFundFlag":1,"inceptionDate":"2017-06-12T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华空天军工指数(LOF)","pinyin":"phzzktytjgzszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930875,"lofFundFlag":1,"hotMetrics":{"stockId":3000000160643,"type":"f_as","f_tas":660812258.4556,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":38852384.2588,"fet_as_d":"2026-07-09T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":[{"stockId":7000312150230,"date":"2026-07-09T16:00:00.000Z","netValue":0.8127434542375838},{"stockId":7000312150230,"date":"2026-07-08T16:00:00.000Z","netValue":0.8041910369861859},{"stockId":7000312150230,"date":"2026-07-07T16:00:00.000Z","netValue":0.7954731162337138},{"stockId":7000312150230,"date":"2026-07-06T16:00:00.000Z","netValue":0.8204138182280791},{"stockId":7000312150230,"date":"2026-07-05T16:00:00.000Z","netValue":0.8409599994100329},{"date":"2026-07-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.8553430792029724},{"stockId":7000312150230,"date":"2026-07-01T16:00:00.000Z","netValue":0.8343973165225467},{"date":"2026-06-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.8459282199620267},{"date":"2026-06-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8378453913653374},{"stockId":7000312150230,"date":"2026-06-28T16:00:00.000Z","netValue":0.816432317498235},{"date":"2026-06-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.8160484938115891},{"stockId":7000312150230,"date":"2026-06-24T16:00:00.000Z","netValue":0.8315161713651797},{"stockId":7000312150230,"date":"2026-06-23T16:00:00.000Z","netValue":0.8379973882942766},{"stockId":7000312150230,"date":"2026-06-22T16:00:00.000Z","netValue":0.8358733254293486},{"date":"2026-06-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8691943581076205},{"stockId":7000312150230,"date":"2026-06-17T16:00:00.000Z","netValue":0.8588120116911877},{"date":"2026-06-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8552891246337925},{"stockId":7000312150230,"date":"2026-06-15T16:00:00.000Z","netValue":0.8535494460696765},{"date":"2026-06-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.852212066128251},{"date":"2026-06-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8338692371829576},{"date":"2026-06-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.820265417431545},{"stockId":7000312150230,"date":"2026-06-09T16:00:00.000Z","netValue":0.8209107203741166},{"stockId":7000312150230,"date":"2026-06-08T16:00:00.000Z","netValue":0.8344763324456734},{"date":"2026-06-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8228078492934915},{"stockId":7000312150230,"date":"2026-06-04T16:00:00.000Z","netValue":0.8494326518683877},{"date":"2026-06-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.8497196668154509},{"date":"2026-06-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.8547264370261652},{"stockId":7000312150230,"date":"2026-06-01T16:00:00.000Z","netValue":0.851992667077569},{"stockId":7000312150230,"date":"2026-05-31T16:00:00.000Z","netValue":0.8491874551831321},{"stockId":7000312150230,"date":"2026-05-28T16:00:00.000Z","netValue":0.8549665123443327},{"date":"2026-05-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.8844912991470879},{"date":"2026-05-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.8803744330841998},{"stockId":7000312150230,"date":"2026-05-25T16:00:00.000Z","netValue":0.9019132341675279},{"stockId":7000312150230,"date":"2026-05-24T16:00:00.000Z","netValue":0.908535264664079},{"date":"2026-05-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.9008966751408876},{"date":"2026-05-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.8859180633112},{"stockId":7000312150230,"date":"2026-05-19T16:00:00.000Z","netValue":0.9021384592646965},{"date":"2026-05-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.9079444570584748},{"date":"2026-05-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.9060613819437738},{"date":"2026-05-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.9087757198161567},{"date":"2026-05-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.9259114446536165},{"date":"2026-05-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.9569522891951342},{"date":"2026-05-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.9502791662244698},{"stockId":7000312150230,"date":"2026-05-10T16:00:00.000Z","netValue":0.9582621444324895},{"date":"2026-05-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.9530253060852061},{"date":"2026-05-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.9409712647755953},{"stockId":7000312150230,"date":"2026-05-05T16:00:00.000Z","netValue":0.9331067808842605},{"stockId":7000312150230,"date":"2026-04-29T16:00:00.000Z","netValue":0.911877893171348},{"date":"2026-04-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.9057322022561439},{"stockId":7000312150230,"date":"2026-04-27T16:00:00.000Z","netValue":0.8953216289170468},{"date":"2026-04-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.9125999181768203},{"stockId":7000312150230,"date":"2026-04-23T16:00:00.000Z","netValue":0.9142063843562704},{"stockId":7000312150230,"date":"2026-04-22T16:00:00.000Z","netValue":0.9251555238731487},{"date":"2026-04-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.9379755935963399},{"stockId":7000312150230,"date":"2026-04-20T16:00:00.000Z","netValue":0.9329843888851522},{"date":"2026-04-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.940034339606131},{"date":"2026-04-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.9273541018791249},{"stockId":7000312150230,"date":"2026-04-15T16:00:00.000Z","netValue":0.9221302456629903},{"stockId":7000312150230,"date":"2026-04-14T16:00:00.000Z","netValue":0.9161492600972129},{"date":"2026-04-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.9195033481175994},{"stockId":7000312150230,"date":"2026-04-12T16:00:00.000Z","netValue":0.9054746674689406},{"date":"2026-04-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.8990265357000498},{"date":"2026-04-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.8897764770871365},{"date":"2026-04-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8973478860066292},{"date":"2026-04-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.8589457466327884},{"stockId":7000312150230,"date":"2026-04-02T16:00:00.000Z","netValue":0.8585410130805686},{"date":"2026-04-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.8715140602905918},{"date":"2026-03-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.8851675828043224},{"stockId":7000312150230,"date":"2026-03-30T16:00:00.000Z","netValue":0.8776517807879616},{"stockId":7000312150230,"date":"2026-03-29T16:00:00.000Z","netValue":0.8885908571579627},{"date":"2026-03-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.8794771903002354},{"stockId":7000312150230,"date":"2026-03-25T16:00:00.000Z","netValue":0.8724081090961903},{"date":"2026-03-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.8847710789978674},{"stockId":7000312150230,"date":"2026-03-23T16:00:00.000Z","netValue":0.8697530384362319},{"date":"2026-03-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.853091395838413},{"date":"2026-03-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.8894012003816124},{"stockId":7000312150230,"date":"2026-03-18T16:00:00.000Z","netValue":0.9084173501978525},{"stockId":7000312150230,"date":"2026-03-17T16:00:00.000Z","netValue":0.9341603891601533},{"date":"2026-03-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.9258462685387597},{"date":"2026-03-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.9484414202221305},{"stockId":7000312150230,"date":"2026-03-12T16:00:00.000Z","netValue":0.9476137826113099},{"stockId":7000312150230,"date":"2026-03-11T16:00:00.000Z","netValue":0.9716671568984563},{"date":"2026-03-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.9833395844402419},{"stockId":7000312150230,"date":"2026-03-09T16:00:00.000Z","netValue":0.9921112490157696},{"stockId":7000312150230,"date":"2026-03-08T16:00:00.000Z","netValue":0.9780873491722282},{"date":"2026-03-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.9931999696297089},{"date":"2026-03-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.983956018425861},{"date":"2026-03-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.9812041047718854},{"date":"2026-03-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.9706683209370156},{"date":"2026-03-01T16:00:00.000Z","stockId":7000312150230,"netValue":1.035135928227684},{"stockId":7000312150230,"date":"2026-02-26T16:00:00.000Z","netValue":1.0209999505983445},{"stockId":7000312150230,"date":"2026-02-25T16:00:00.000Z","netValue":1.0216504538853552},{"stockId":7000312150230,"date":"2026-02-24T16:00:00.000Z","netValue":1.0076945030170594},{"date":"2026-02-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.9932544924648804},{"stockId":7000312150230,"date":"2026-02-12T16:00:00.000Z","netValue":0.9834401924266261},{"stockId":7000312150230,"date":"2026-02-11T16:00:00.000Z","netValue":0.9825865123743601},{"date":"2026-02-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.9729357838755562},{"date":"2026-02-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.9801546271435682},{"stockId":7000312150230,"date":"2026-02-08T16:00:00.000Z","netValue":0.9793004512681357},{"stockId":7000312150230,"date":"2026-02-05T16:00:00.000Z","netValue":0.9645445976159529},{"date":"2026-02-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.9747838959455057},{"date":"2026-02-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.9855375694152066},{"date":"2026-02-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.9831568891127689},{"stockId":7000312150230,"date":"2026-02-01T16:00:00.000Z","netValue":0.9480971183048427},{"stockId":7000312150230,"date":"2026-01-29T16:00:00.000Z","netValue":0.9726927421434086},{"date":"2026-01-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.9867510096375335},{"date":"2026-01-27T16:00:00.000Z","stockId":7000312150230,"netValue":1.00605583627673},{"stockId":7000312150230,"date":"2026-01-26T16:00:00.000Z","netValue":1.0179539680440155},{"date":"2026-01-25T16:00:00.000Z","stockId":7000312150230,"netValue":1.0023836681248},{"stockId":7000312150230,"date":"2026-01-22T16:00:00.000Z","netValue":1.039018123719021},{"stockId":7000312150230,"date":"2026-01-21T16:00:00.000Z","netValue":1.0110879218472182},{"stockId":7000312150230,"date":"2026-01-20T16:00:00.000Z","netValue":0.988380581630298},{"date":"2026-01-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.986853692226056},{"date":"2026-01-18T16:00:00.000Z","stockId":7000312150230,"netValue":1.0090236943954591},{"stockId":7000312150230,"date":"2026-01-15T16:00:00.000Z","netValue":0.9885653574399403},{"stockId":7000312150230,"date":"2026-01-14T16:00:00.000Z","netValue":0.9913683207298252},{"date":"2026-01-13T16:00:00.000Z","stockId":7000312150230,"netValue":1.0129759865908765},{"date":"2026-01-12T16:00:00.000Z","stockId":7000312150230,"netValue":1.0078062478954042},{"stockId":7000312150230,"date":"2026-01-11T16:00:00.000Z","netValue":1.0549499778016986},{"stockId":7000312150230,"date":"2026-01-08T16:00:00.000Z","netValue":1.0070221181073142},{"date":"2026-01-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.9767123996336182},{"date":"2026-01-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.9413851289502726},{"date":"2026-01-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.9456654101503097},{"date":"2026-01-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.9206370752339301},{"date":"2025-12-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.9041417156105016},{"date":"2025-12-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8925884327580241},{"date":"2025-12-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.8928459776317316},{"date":"2025-12-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.8846369033693495},{"date":"2025-12-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.8817113488206113},{"date":"2025-12-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.8560639377555437},{"date":"2025-12-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.8378837354566226},{"date":"2025-12-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8462413570491509},{"date":"2025-12-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.8434400061238055},{"date":"2025-12-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.8324443031023844},{"date":"2025-12-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8252681941305029},{"date":"2025-12-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.824498928308429},{"date":"2025-12-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.8327764034534272},{"date":"2025-12-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8255414623916116},{"date":"2025-12-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.8156673531273058},{"date":"2025-12-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.819939056702038},{"date":"2025-12-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.8121600046375196},{"date":"2025-12-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8173964772236139},{"date":"2025-12-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.8106966875624846},{"date":"2025-12-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7952491634749432},{"date":"2025-12-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.789077242774154},{"date":"2025-12-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.7962484893010735},{"date":"2025-11-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.8015699584839356},{"date":"2025-11-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.7968466708901483},{"date":"2025-11-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7881021560092959},{"date":"2025-11-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7897036649105769},{"date":"2025-11-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.801673665233897},{"date":"2025-11-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.8033457999366024},{"date":"2025-11-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.7814103188388635},{"date":"2025-11-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7974583329586635},{"date":"2025-11-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.8054764002541599},{"date":"2025-11-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.8040825682942193},{"date":"2025-11-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8151789890501884},{"date":"2025-11-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.8088382629629661},{"date":"2025-11-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.8154433942603263},{"date":"2025-11-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8095453407601249},{"date":"2025-11-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.8186300298622837},{"date":"2025-11-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.8246007539219593},{"date":"2025-11-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.8226206474177621},{"date":"2025-11-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.8285332238016222},{"date":"2025-11-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.8159920824591512},{"date":"2025-11-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.8167917220181841},{"date":"2025-11-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.8282880820172155},{"date":"2025-10-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.8286896824171301},{"date":"2025-10-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8386047863300152},{"date":"2025-10-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.8567546894468155},{"date":"2025-10-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.850886037265575},{"date":"2025-10-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.8417617851409727},{"date":"2025-10-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.8305022376689664},{"date":"2025-10-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.8153627265065752},{"date":"2025-10-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8162101616219289},{"date":"2025-10-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.8254728539652356},{"date":"2025-10-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.8169513203969926},{"date":"2025-10-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8145058709648237},{"date":"2025-10-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.8443803424909335},{"date":"2025-10-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.8509632840647464},{"date":"2025-10-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.8482768851170497},{"date":"2025-10-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.8644478289146069},{"date":"2025-10-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.8610500400649244},{"date":"2025-10-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.870864211507511},{"date":"2025-09-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8607734237853779},{"date":"2025-09-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.8349318935967511},{"date":"2025-09-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.8296238608384463},{"date":"2025-09-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.8280620065590902},{"date":"2025-09-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.8334693063433899},{"date":"2025-09-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.8251182871312898},{"date":"2025-09-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8282249948708676},{"date":"2025-09-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.8264299941472082},{"date":"2025-09-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.8144224739311289},{"date":"2025-09-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8186537267154735},{"date":"2025-09-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.8114251542749971},{"date":"2025-09-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.8142436418727864},{"date":"2025-09-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8202777251533836},{"date":"2025-09-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.8233344802958255},{"date":"2025-09-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.8047514045851287},{"date":"2025-09-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7990878753428642},{"date":"2025-09-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8105149901100822},{"date":"2025-09-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.8041778395952334},{"date":"2025-09-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7920967236591703},{"date":"2025-09-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.81640060282779},{"date":"2025-09-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.8620140149342285},{"date":"2025-08-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.8797507583984646},{"date":"2025-08-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.8815405534455092},{"date":"2025-08-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.8766764836855809},{"date":"2025-08-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.8592405001218067},{"date":"2025-08-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.8768195843139502},{"date":"2025-08-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.8878673287182115},{"date":"2025-08-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8737738635178459},{"date":"2025-08-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.8539144801658237},{"date":"2025-08-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.8557086378735566},{"date":"2025-08-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.8513676768063322},{"date":"2025-08-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.8620482525784717},{"date":"2025-08-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.8489544727934182},{"date":"2025-08-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.8365797815752289},{"date":"2025-08-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.851855074222181},{"date":"2025-08-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8409450445031462},{"date":"2025-08-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.8523184468979547},{"date":"2025-08-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8460894547947722},{"date":"2025-08-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.8515878795133227},{"date":"2025-08-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.8587567774539651},{"date":"2025-08-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.8425326922650443},{"date":"2025-08-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.8404371401044366},{"date":"2025-07-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.8203757413285471},{"date":"2025-07-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.8328183883569807},{"date":"2025-07-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8380077568056239},{"date":"2025-07-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.8492395911391628},{"date":"2025-07-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.8393936509171592},{"date":"2025-07-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.8266942319749891},{"date":"2025-07-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.826839815733478},{"date":"2025-07-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.8115201175252659},{"date":"2025-07-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.8228887918651715},{"date":"2025-07-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.8209660464717901},{"date":"2025-07-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.8148586404287708},{"date":"2025-07-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.8053333774353056},{"date":"2025-07-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7808693898292839},{"date":"2025-07-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.7824585213825753},{"date":"2025-07-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.7838888529407733},{"date":"2025-07-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7879824043210831},{"date":"2025-07-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7812213417882956},{"date":"2025-07-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7835598067315195},{"date":"2025-07-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.7880593450182809},{"date":"2025-07-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.7822511326011217},{"date":"2025-07-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.781767351860218},{"date":"2025-07-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.7830908651492243},{"date":"2025-07-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.7841026944921071},{"date":"2025-06-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.7989424878288803},{"date":"2025-06-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.8023287167835853},{"date":"2025-06-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7705343005835017},{"date":"2025-06-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7642141058921581},{"date":"2025-06-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.7644146613014039},{"date":"2025-06-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.7409234631473122},{"date":"2025-06-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.7369714306925824},{"date":"2025-06-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7271894494067234},{"date":"2025-06-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.7366243401248067},{"date":"2025-06-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.7480281773607198},{"date":"2025-06-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.7444835837584409},{"date":"2025-06-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7447194988788511},{"date":"2025-06-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.7457715712670447},{"date":"2025-06-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.7353388043124042},{"date":"2025-06-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7388431124088558},{"date":"2025-06-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7341995171538261},{"date":"2025-06-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7485418771943863},{"date":"2025-06-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.7355975702933939},{"date":"2025-06-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.736586773701481},{"date":"2025-06-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7352177990994632},{"date":"2025-06-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.736935056981424},{"date":"2025-05-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.7304377663395748},{"date":"2025-05-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.7270076552963535},{"date":"2025-05-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.7172304509172333},{"date":"2025-05-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7217532296077471},{"date":"2025-05-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7261095460835626},{"date":"2025-05-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.7197507549075715},{"date":"2025-05-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.72738724900447},{"date":"2025-05-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.7315155946572781},{"date":"2025-05-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7298865787418456},{"date":"2025-05-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.7321910364681573},{"date":"2025-05-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7240020098400168},{"date":"2025-05-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.7253232354851493},{"date":"2025-05-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.737042922819441},{"date":"2025-05-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.7414270778177349},{"date":"2025-05-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.7605210216007458},{"date":"2025-05-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7303907624725939},{"date":"2025-05-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.7478570515219972},{"date":"2025-05-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.7312070289127677},{"date":"2025-05-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.7065667605961906},{"date":"2025-04-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.6967300625925055},{"date":"2025-04-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.6951475489859312},{"date":"2025-04-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.6965339551737296},{"date":"2025-04-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.702276206288755},{"date":"2025-04-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.7014042029809594},{"date":"2025-04-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.7062976149535385},{"date":"2025-04-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.7100270810086139},{"date":"2025-04-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.711851289304351},{"date":"2025-04-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.7006920934003661},{"date":"2025-04-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.7056480793693086},{"date":"2025-04-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7078017048351145},{"date":"2025-04-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.7102303108069368},{"date":"2025-04-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.7232376215896262},{"date":"2025-04-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7235564696500355},{"date":"2025-04-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7190594086660332},{"date":"2025-04-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7149644778651478},{"date":"2025-04-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.6818870273659354},{"date":"2025-04-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.6674882491619303},{"date":"2025-04-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.7197514165578843},{"date":"2025-04-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.7213984979116513},{"date":"2025-03-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.7320646171478383},{"date":"2025-03-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.7197230838668582},{"date":"2025-03-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.7328775716449079},{"date":"2025-03-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7378716672266582},{"date":"2025-03-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7426496668674564},{"date":"2025-03-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.7426095576764152},{"date":"2025-03-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.7376962403691948},{"date":"2025-03-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.7492193949906102},{"date":"2025-03-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7569060252104395},{"date":"2025-03-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.7528634286882923},{"date":"2025-03-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.7585365225966406},{"date":"2025-03-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.7631423510738052},{"date":"2025-03-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.7663633810828262},{"date":"2025-03-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.7659011288206464},{"date":"2025-03-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.7655422630384461},{"date":"2025-03-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7707562429608005},{"date":"2025-03-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7516548914240712},{"date":"2025-03-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.7490695087492983},{"date":"2025-03-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.7345216174178159},{"date":"2025-03-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.7235587805536591},{"date":"2025-03-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7229343729729248},{"date":"2025-03-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.7015930675294945},{"date":"2025-02-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.6961821234750376},{"date":"2025-02-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7126587314479081},{"date":"2025-02-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.719640631229196},{"date":"2025-02-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.7109472604219205},{"date":"2025-02-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.716445502615374},{"date":"2025-02-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.7139537170030679},{"date":"2025-02-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7090462287006132},{"date":"2025-02-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.696098312288513},{"date":"2025-02-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.6831079161971118},{"date":"2025-02-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.6984041443183368},{"date":"2025-02-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.7025826039243308},{"date":"2025-02-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.7062863547017693},{"date":"2025-02-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.7108736883828249},{"date":"2025-02-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7060984567965932},{"date":"2025-02-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7124975241091305},{"date":"2025-02-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.7077829972398972},{"date":"2025-02-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.7030528175679432},{"date":"2025-02-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.6837884417798618},{"date":"2025-01-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.6811095409848036},{"date":"2025-01-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.6871146612076269},{"date":"2025-01-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.6826324181281607},{"date":"2025-01-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.6857472961383015},{"date":"2025-01-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.6906472082775378},{"date":"2025-01-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.6959744544591682},{"date":"2025-01-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.6935146925809209},{"date":"2025-01-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.6816772812097871},{"date":"2025-01-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.6836544671388571},{"date":"2025-01-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.6952246599257028},{"date":"2025-01-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.674348785689967},{"date":"2025-01-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.6743291285375005},{"date":"2025-01-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.6820597889364267},{"date":"2025-01-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.6677834479625326},{"date":"2025-01-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.6768135148125963},{"date":"2025-01-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.6678116634905747},{"date":"2025-01-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.6734049880793218},{"date":"2025-01-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.6912804695097903},{"date":"2024-12-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.719853751373965},{"date":"2024-12-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.7321069058548504},{"date":"2024-12-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.734469599339488},{"date":"2024-12-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7250306604444202},{"date":"2024-12-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.7153066006902646},{"date":"2024-12-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.7193478501594159},{"date":"2024-12-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.7160988682675218},{"date":"2024-12-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7321059286190655},{"date":"2024-12-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.7261560760128207},{"date":"2024-12-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.7277289202998717},{"date":"2024-12-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.7231661022344185},{"date":"2024-12-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7308360030741475},{"date":"2024-12-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.7401655949459519},{"date":"2024-12-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.7616803203908484},{"date":"2024-12-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.7480241204687603},{"date":"2024-12-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7447823407303882},{"date":"2024-12-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7368332500112512},{"date":"2024-12-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.7475074373802727},{"date":"2024-12-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.7408643773155812},{"date":"2024-12-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7337489012072054},{"date":"2024-12-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.7448728202564727},{"date":"2024-12-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.7516378808369217},{"date":"2024-11-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.7460055784478383},{"date":"2024-11-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.7371124961315655},{"date":"2024-11-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.7407760794194267},{"date":"2024-11-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.7187394049241446},{"date":"2024-11-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.721960428589873},{"date":"2024-11-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.73152149539191},{"date":"2024-11-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.757591573429047},{"date":"2024-11-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.7597294842650752},{"date":"2024-11-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.7503524630117706},{"date":"2024-11-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.7399436921877621},{"date":"2024-11-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.7486673934730251},{"date":"2024-11-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.7728586852939601},{"date":"2024-11-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.8011065636034066},{"date":"2024-11-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.8056231607186938},{"date":"2024-11-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.8344546194805237},{"date":"2024-11-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.8192434593117429},{"date":"2024-11-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.8004715692194719},{"date":"2024-11-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.8110966531346905},{"date":"2024-11-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.8054541735213797},{"date":"2024-11-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.7601374209690015},{"date":"2024-10-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.7391127762165385},{"date":"2024-10-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.7589276595457621},{"date":"2024-10-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.7580495157875361},{"date":"2024-10-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.7576776619987351},{"date":"2024-10-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.7687509329423807},{"date":"2024-10-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.7599670639032308},{"date":"2024-10-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.7525931517434296},{"date":"2024-10-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.7682515971385067},{"date":"2024-10-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.7521293926269124},{"date":"2024-10-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.7583362897331615},{"date":"2024-10-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.733368799626613},{"date":"2024-10-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.7078710713794234},{"date":"2024-10-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.7032963343155892},{"date":"2024-10-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.7103510121801404},{"date":"2024-10-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.717470477178959},{"date":"2024-10-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.6883314064993038},{"date":"2024-10-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.7248070742468518},{"date":"2024-10-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.7241766333497414},{"date":"2024-10-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.7793684287637029},{"date":"2024-09-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.717078716844362},{"date":"2024-09-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.652096611742889},{"date":"2024-09-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.6217744712936935},{"date":"2024-09-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.598784708835475},{"date":"2024-09-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.5936950624117554},{"date":"2024-09-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.5741173158504334},{"date":"2024-09-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.5734935878315998},{"date":"2024-09-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.577117010490103},{"date":"2024-09-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.5748497838356456},{"date":"2024-09-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.5780317619200385},{"date":"2024-09-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.5838288841151852},{"date":"2024-09-10T16:00:00.000Z","stockId":7000312150230,"netValue":0.5880292714353199},{"date":"2024-09-09T16:00:00.000Z","stockId":7000312150230,"netValue":0.5892941203826914},{"date":"2024-09-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.5894903776920498},{"date":"2024-09-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.5920421653574267},{"date":"2024-09-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.6016941183321963},{"date":"2024-09-03T16:00:00.000Z","stockId":7000312150230,"netValue":0.5984954121930764},{"date":"2024-09-02T16:00:00.000Z","stockId":7000312150230,"netValue":0.5998629289033147},{"date":"2024-09-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.593000437304253},{"date":"2024-08-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.6066215976313512},{"date":"2024-08-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.5980219092583787},{"date":"2024-08-27T16:00:00.000Z","stockId":7000312150230,"netValue":0.589582262985642},{"date":"2024-08-26T16:00:00.000Z","stockId":7000312150230,"netValue":0.5835183403297772},{"date":"2024-08-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.5911525627882881},{"date":"2024-08-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.5959934707002406},{"date":"2024-08-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.5955785420543309},{"date":"2024-08-20T16:00:00.000Z","stockId":7000312150230,"netValue":0.5980808150360295},{"date":"2024-08-19T16:00:00.000Z","stockId":7000312150230,"netValue":0.6030951163703454},{"date":"2024-08-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.6126006833260058},{"date":"2024-08-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.6150563454343615},{"date":"2024-08-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.6256562796958539},{"date":"2024-08-13T16:00:00.000Z","stockId":7000312150230,"netValue":0.6239704343048913},{"date":"2024-08-12T16:00:00.000Z","stockId":7000312150230,"netValue":0.6339703829160174},{"date":"2024-08-11T16:00:00.000Z","stockId":7000312150230,"netValue":0.6281691712536042},{"date":"2024-08-08T16:00:00.000Z","stockId":7000312150230,"netValue":0.6322624572703165},{"date":"2024-08-07T16:00:00.000Z","stockId":7000312150230,"netValue":0.6382326573267839},{"date":"2024-08-06T16:00:00.000Z","stockId":7000312150230,"netValue":0.6552631330871891},{"date":"2024-08-05T16:00:00.000Z","stockId":7000312150230,"netValue":0.6539382606267586},{"date":"2024-08-04T16:00:00.000Z","stockId":7000312150230,"netValue":0.6373831350664808},{"date":"2024-08-01T16:00:00.000Z","stockId":7000312150230,"netValue":0.6512517848269352},{"date":"2024-07-31T16:00:00.000Z","stockId":7000312150230,"netValue":0.6576585469124271},{"date":"2024-07-30T16:00:00.000Z","stockId":7000312150230,"netValue":0.6596933607093499},{"date":"2024-07-29T16:00:00.000Z","stockId":7000312150230,"netValue":0.6479597810092129},{"date":"2024-07-28T16:00:00.000Z","stockId":7000312150230,"netValue":0.6471636135800427},{"date":"2024-07-25T16:00:00.000Z","stockId":7000312150230,"netValue":0.6473410191403525},{"date":"2024-07-24T16:00:00.000Z","stockId":7000312150230,"netValue":0.6263176078101614},{"date":"2024-07-23T16:00:00.000Z","stockId":7000312150230,"netValue":0.6280798187189083},{"date":"2024-07-22T16:00:00.000Z","stockId":7000312150230,"netValue":0.6260559774964104},{"date":"2024-07-21T16:00:00.000Z","stockId":7000312150230,"netValue":0.6448191745123276},{"date":"2024-07-18T16:00:00.000Z","stockId":7000312150230,"netValue":0.6424754594188883},{"date":"2024-07-17T16:00:00.000Z","stockId":7000312150230,"netValue":0.6348307603193817},{"date":"2024-07-16T16:00:00.000Z","stockId":7000312150230,"netValue":0.6221238447331667},{"date":"2024-07-15T16:00:00.000Z","stockId":7000312150230,"netValue":0.6228943277539909},{"date":"2024-07-14T16:00:00.000Z","stockId":7000312150230,"netValue":0.6180011931709302}]}