window.pageData = {"startDate":"2024-07-26T02:58:46.897Z","endDate":"2026-07-26T02:58:46.897Z","manager":{"_id":7262620170510,"name":"赵宗庭","gender":"m","educationCode":"001002","resume":"赵宗庭：男，硕士。曾任华夏基金管理有限公司研究发展部产品经理、数量投资部研究员，嘉实基金管理有限公司指数投资部基金经理助理，、华夏国证半导体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（2020年6月2日起任职）、华夏纳斯达克100交易型开放式指数证券投资基金（QDII）基金经理（2020年10月22日起任职）、华夏中证1000交易型开放式指数证券投资基金基金经理（2021年3月18日起任职）、华夏中证云计算与大数据主题交易型开放式指数证券投资基金基金经理（2021年8月24日起任职）、华夏中证文娱传媒交易型开放式指数证券投资基金基金经理（2021年9月9日起任职）、华夏恒生生物科技交易型开放式指数证券投资基金（QDII）基金经理（2021年9月29日起任职）、华夏沪深300ESG基准交易型开放式指数证券投资基金基金经理（2022年2月24日起任职）、华夏纳斯达克100交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2022年4月14日起任职）、华夏标普500交易型开放式指数证券投资基金（QDII）基金经理（2022年10月12日起任职）、华夏恒生生物科技交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2022年11月22日起任职）、华夏标普500交易型开放式指数证券投资基金发起式联接基金（QDII）基金经理（2023年5月10日起任职）、华夏中证智选300价值稳健策略交易型开放式指数证券投资基金基金经理（2023年7月31日起任职）、华夏中证智选300成长创新策略交易型开放式指数证券投资基金基金经理（2023年9月5日起任职）、华夏中证智选300价值稳健策略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（2023年11月8日起任职）、华夏中证云计算与大数据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（2023年11月14日起任职）、华夏中证智选300成长创新策略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3月5日起任职）、华夏沪深300ESG基准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4月9日起任职）。","tickerId":262620170510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20529875","exchange":"fm","cnInfoCode":"db20529875","followedNum":7,"currency":"CNY","workingDate":"2017-04-16T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"zzt","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7262620170510,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":-0.051709727646273906,"fm_p_r_m3":0.06879961028201231,"fm_p_r_m6":0.059510656086666724,"fm_p_r_y1":0.3173942623792292,"fm_p_r_y3":0.482887795428361,"fm_p_r_y5":0.06977361451283937,"fm_cagr_p_r_fs":0.06948483448059051,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.40093603744149764,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.1524822695035461,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.3559870550161812,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.1186161449752883,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.15130434782608695,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.20930232558139536,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.18911917098445596,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.421455938697318,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.22876949740034663,"fm_p_r_fys":0.11118708874935113},"fmi":{"stockId":7262620170510,"type":"fmi","fm_my":9.3,"fm_d":{"3000000000051":"本基金的基金经理","3000000006560":"本基金的基金经理","3000000008887":"本基金的基金经理","3000000008916":"本基金的基金经理","3000000015299":"本基金的基金经理","3000000016707":"本基金的基金经理","3000000016970":"本基金的基金经理","3000000018064":"本基金的基金经理","3000000019831":"本基金的基金经理","3000000019868":"本基金的基金经理","3000000159510":"本基金的基金经理","3000000159523":"本基金的基金经理","3000000159655":"本基金的基金经理","3000000159731":"本基金的基金经理","3000000159732":"本基金的基金经理","3000000159791":"本基金的基金经理","3000000159845":"本基金的基金经理","3000000159892":"本基金的基金经理","3000000159962":"本基金的基金经理","3000000159995":"本基金的基金经理","3000000510330":"本基金的基金经理","3000000510630":"本基金的基金经理","3000000513300":"本基金的基金经理","3000000513520":"本基金的基金经理","3000000515760":"本基金的基金经理","3000000516000":"本基金的基金经理","3000000516190":"本基金的基金经理","3000000516630":"本基金的基金经理","3000000516650":"本基金的基金经理","3000000516710":"本基金的基金经理","3000000516850":"本基金的基金经理","3000000562500":"本基金的基金经理","3000000020753":"本基金的基金经理","3000000020868":"本基金的基金经理","3000000510670":"本基金的基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":37,"fm_as":143200562356.69437,"fm_b_as":0,"fm_e_as":116724340272.8315,"fm_h_as":0,"fm_i_as":116724340272.8315,"fm_mfn":19,"fm_msl":"company","fm_nb_as":143200562356.69437,"fm_q_as":26276935554.298096,"fm_r_f_cagr":0.1524,"fm_r_fd":3000000159995,"fm_r_ftp":1.5178}},"topTenManagedFundList":[{"_id":3000000510330,"stockCode":"510330","stockType":"fund","areaCode":"cn","followedNum":1178,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2012-12-16T16:00:00.000Z","setUpScale":602764000,"blackenedNum":1,"market":"a","tickerId":510330,"name":"华夏沪深300交易型开放式指数证券投资基金","shortName":"华夏沪深300ETF(510330)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:51.233Z","__csrcFundId":3307,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2012-12-24T16:00:00.000Z","memoNum":9,"fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxhs300jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"华夏沪深300ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510330,"type":"f_as","f_tas":41840446569.240005,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":41840446569.240005,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159995,"areaCode":"cn","stockType":"fund","stockCode":"159995","tickerId":159995,"fundSecondLevel":"company","status":"normal","exchange":"sz","name":"华夏国证半导体芯片交易型开放式指数证券投资基金","market":"a","shortName":"华夏国证半导体芯片ETF(159995)","fundType":"lof_etf","ipoDate":"2019-12-23T16:00:00.000Z","setUpScale":5388030000,"followedNum":1227,"__csrcFundId":7020,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:51.192Z","masterFundFlag":1,"inceptionDate":"2020-01-19T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","blackenedNum":1,"memoNum":17,"setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":5388463006,"setUpShares":5388463006,"pinyin":"hxgzbdtxpjyxkfszszqtzjj","__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000980017,"masterFundShortName":"华夏国证半导体芯片ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159995,"type":"f_as","f_tas":28857634810.0376,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":28857634810.0376,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000008888,"name":"华夏国证半导体芯片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","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008888","tickerId":8888,"shortName":"华夏国证半导体芯片ETF联接C","__csrcFundId":7516,"lastUpdated":"2026-07-24T17:08:30.287Z","exchange":"jj","followedNum":187,"inceptionDate":"2020-06-01T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-06-01T16:00:00.000Z","setUpAssetScale":449248794.06,"setUpShares":449248794.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxgzbdtxpjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000980017,"hotMetrics":{"stockId":3000000008888,"type":"f_as","f_tas":14899335701.2515,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000051,"stockCode":"000051","stockType":"fund","areaCode":"cn","followedNum":567,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-07-05T16:00:00.000Z","setUpScale":24771700000,"blackenedNum":0,"market":"a","tickerId":51,"name":"华夏沪深300交易型开放式指数证券投资基金联接基金","shortName":"华夏沪深300ETF联接(000051)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:50.674Z","__csrcFundId":2846,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-07-09T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","pinyin":"hxhs300jyxkfszszqtzjjljjj","memoNum":3,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"华夏沪深300ETF联接","hotMetrics":{"stockId":3000000000051,"type":"f_as","f_tas":12599043781.9146,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000513300,"__csrcFundId":8246,"stockCode":"513300","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":513300,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:53.715Z","status":"normal","name":"华夏纳斯达克100交易型开放式指数证券投资基金（QDII）","exchange":"sh","inceptionDate":"2020-10-21T16:00:00.000Z","shortName":"华夏纳斯达克100ETF（QDII）(513300)","followedNum":235,"fundCollectionId":4000050030000,"currency":"CNY","indexId":101000000009592,"setUpDate":"2020-10-21T16:00:00.000Z","setUpAssetScale":707352787.4,"setUpShares":707171000,"memoNum":8,"pinyin":"hxnsdk100jyxkfszszqtzjj(qdii)","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华夏纳斯达克100ETF（QDII）","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513300,"type":"f_as","f_tas":12550332094.800001,"f_tas_d":"2026-07-22T16:00:00.000Z","fet_as":12550332094.800001,"fet_as_d":"2026-07-22T16:00:00.000Z"}},{"_id":3000000159845,"__csrcFundId":8895,"stockCode":"159845","shortName":"华夏中证1000ETF(159845)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159845,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:51.161Z","status":"normal","name":"华夏中证1000交易型开放式指数证券投资基金","exchange":"sz","followedNum":98,"inceptionDate":"2021-03-17T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2021-03-17T16:00:00.000Z","setUpAssetScale":228866784,"setUpShares":228866784,"pinyin":"hxzz1000jyxkfszszqtzjj","memoNum":2,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000852,"masterFundShortName":"华夏中证1000ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159845,"type":"f_as","f_tas":9244225066.399601,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":9244225066.399601,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000008887,"__csrcFundId":7516,"stockCode":"008887","name":"华夏国证半导体芯片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","tickerId":8887,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:50.776Z","status":"normal","exchange":"jj","followedNum":164,"shortName":"华夏国证半导体芯片ETF联接(008887)","inceptionDate":"2020-06-01T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","setUpDate":"2020-06-01T16:00:00.000Z","setUpAssetScale":578789592.37,"setUpShares":578789592.37,"pinyin":"hxgzbdtxpjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":2,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000980017,"masterFundShortName":"华夏国证半导体芯片ETF联接","hotMetrics":{"stockId":3000000008887,"type":"f_as","f_tas":5720723887.2046995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159892,"__csrcFundId":9864,"stockCode":"159892","shortName":"华夏恒生生物科技ETF（QDII）(159892)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":159892,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:53.703Z","status":"normal","exchange":"sz","name":"华夏恒生生物科技交易型开放式指数证券投资基金（QDII）","fundCollectionId":4000050030000,"inceptionDate":"2021-09-28T16:00:00.000Z","followedNum":184,"indexId":1001000000002077,"setUpDate":"2021-09-28T16:00:00.000Z","setUpAssetScale":239266022,"setUpShares":239266022,"memoNum":3,"pinyin":"hxhsswkjjyxkfszszqtzjj(qdii)","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华夏恒生生物科技ETF（QDII）","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159892,"type":"f_as","f_tas":4864243847.3303995,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":4864243847.3303995,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159655,"__csrcFundId":11707,"stockCode":"159655","shortName":"华夏标普500ETF（QDII）(159655)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":159655,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:53.696Z","status":"normal","exchange":"sz","fundCollectionId":4000050030000,"name":"华夏标普500交易型开放式指数证券投资基金（QDII）","followedNum":103,"inceptionDate":"2022-10-11T16:00:00.000Z","setUpDate":"2022-10-11T16:00:00.000Z","memoNum":8,"setUpAssetScale":205143580.95,"setUpShares":205143045,"indexId":101000000006472,"pinyin":"hxbp500jyxkfszszqtzjj(qdii)","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华夏标普500ETF（QDII）","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159655,"type":"f_as","f_tas":3907371942.8205,"f_tas_d":"2026-07-22T16:00:00.000Z","fet_as":3907371942.8205,"fet_as_d":"2026-07-22T16:00:00.000Z"}},{"_id":3000000513520,"__csrcFundId":6288,"stockCode":"513520","name":"华夏野村日经225交易型开放式指数证券投资基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":513520,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:04:53.722Z","status":"normal","exchange":"sh","shortName":"华夏野村日经225ETF(513520)","inceptionDate":"2019-06-11T16:00:00.000Z","followedNum":327,"fundCollectionId":4000050030000,"currency":"CNY","memoNum":10,"pinyin":"hxycrj225jyxkfszszqtzjj(qdii)","etfFundFlag":1,"indexFundFlag":1,"masterFundShortName":"华夏野村日经225ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000513520,"type":"f_as","f_tas":2223824176.96,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":2223824176.96,"fet_as_d":"2026-07-23T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7262620170510,"date":"2026-07-23T16:00:00.000Z","netValue":1.8224171764392645},{"date":"2026-07-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.8348733469046616},{"date":"2026-07-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.8618463528047173},{"date":"2026-07-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.8762820303389627},{"date":"2026-07-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.7796973188487997},{"date":"2026-07-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.7859451724240365},{"date":"2026-07-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.8750329086052882},{"stockId":7262620170510,"date":"2026-07-14T16:00:00.000Z","netValue":1.9339506789427152},{"date":"2026-07-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.9710376584423128},{"date":"2026-07-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.9378772571672127},{"date":"2026-07-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.9916723724467453},{"stockId":7262620170510,"date":"2026-07-08T16:00:00.000Z","netValue":2.054197227555516},{"stockId":7262620170510,"date":"2026-07-07T16:00:00.000Z","netValue":1.9620934567717332},{"stockId":7262620170510,"date":"2026-07-06T16:00:00.000Z","netValue":1.9768616459285777},{"stockId":7262620170510,"date":"2026-07-05T16:00:00.000Z","netValue":1.9968193703042256},{"stockId":7262620170510,"date":"2026-07-02T16:00:00.000Z","netValue":1.9869500558964257},{"stockId":7262620170510,"date":"2026-07-01T16:00:00.000Z","netValue":1.9848057106896795},{"stockId":7262620170510,"date":"2026-06-30T16:00:00.000Z","netValue":2.083947257675971},{"stockId":7262620170510,"date":"2026-06-29T16:00:00.000Z","netValue":2.1082117098374087},{"date":"2026-06-28T16:00:00.000Z","stockId":7262620170510,"netValue":2.074740700519599},{"date":"2026-06-25T16:00:00.000Z","stockId":7262620170510,"netValue":2.0160793395781536},{"date":"2026-06-24T16:00:00.000Z","stockId":7262620170510,"netValue":2.0561113801748725},{"stockId":7262620170510,"date":"2026-06-23T16:00:00.000Z","netValue":2.003244321315245},{"date":"2026-06-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.9647901367188345},{"stockId":7262620170510,"date":"2026-06-21T16:00:00.000Z","netValue":2.01427597034456},{"date":"2026-06-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.9695041384316712},{"date":"2026-06-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.9353007761621015},{"date":"2026-06-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.897071156741401},{"date":"2026-06-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.8977244061345757},{"date":"2026-06-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.836940338366821},{"date":"2026-06-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.8275757005660884},{"date":"2026-06-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.8251018105180175},{"date":"2026-06-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.8447954335282046},{"stockId":7262620170510,"date":"2026-06-07T16:00:00.000Z","netValue":1.8038449633561617},{"date":"2026-06-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.8479026972802806},{"stockId":7262620170510,"date":"2026-06-03T16:00:00.000Z","netValue":1.9017491285075632},{"stockId":7262620170510,"date":"2026-06-02T16:00:00.000Z","netValue":1.9009456327908718},{"date":"2026-06-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.8811780892449566},{"date":"2026-05-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.859027772852069},{"stockId":7262620170510,"date":"2026-05-28T16:00:00.000Z","netValue":1.897280691816356},{"stockId":7262620170510,"date":"2026-05-27T16:00:00.000Z","netValue":1.9283418542850481},{"stockId":7262620170510,"date":"2026-05-26T16:00:00.000Z","netValue":1.9266931497853457},{"stockId":7262620170510,"date":"2026-05-25T16:00:00.000Z","netValue":1.9509056288130167},{"date":"2026-05-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.947220016229564},{"stockId":7262620170510,"date":"2026-05-21T16:00:00.000Z","netValue":1.8939062962659292},{"stockId":7262620170510,"date":"2026-05-20T16:00:00.000Z","netValue":1.8660253666125781},{"date":"2026-05-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.8954221585208246},{"stockId":7262620170510,"date":"2026-05-18T16:00:00.000Z","netValue":1.8710110487466347},{"stockId":7262620170510,"date":"2026-05-17T16:00:00.000Z","netValue":1.8500883694981844},{"stockId":7262620170510,"date":"2026-05-14T16:00:00.000Z","netValue":1.8541514323347041},{"stockId":7262620170510,"date":"2026-05-13T16:00:00.000Z","netValue":1.8721168166829423},{"stockId":7262620170510,"date":"2026-05-12T16:00:00.000Z","netValue":1.9042109746539264},{"stockId":7262620170510,"date":"2026-05-11T16:00:00.000Z","netValue":1.8793949704853186},{"stockId":7262620170510,"date":"2026-05-10T16:00:00.000Z","netValue":1.879220922230711},{"stockId":7262620170510,"date":"2026-05-07T16:00:00.000Z","netValue":1.834750732496968},{"date":"2026-05-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.8509607295862813},{"date":"2026-05-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.8367723703074033},{"date":"2026-04-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.7874225280885525},{"date":"2026-04-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.7683003947377078},{"stockId":7262620170510,"date":"2026-04-27T16:00:00.000Z","netValue":1.7575432953671648},{"stockId":7262620170510,"date":"2026-04-26T16:00:00.000Z","netValue":1.7666483460260454},{"date":"2026-04-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.7488696158663537},{"date":"2026-04-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.7432560378417417},{"stockId":7262620170510,"date":"2026-04-21T16:00:00.000Z","netValue":1.7560295759293376},{"date":"2026-04-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.7355853043860543},{"stockId":7262620170510,"date":"2026-04-19T16:00:00.000Z","netValue":1.7398633165425235},{"stockId":7262620170510,"date":"2026-04-16T16:00:00.000Z","netValue":1.7279698022957481},{"stockId":7262620170510,"date":"2026-04-15T16:00:00.000Z","netValue":1.7261150891155537},{"date":"2026-04-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.7078880957683453},{"stockId":7262620170510,"date":"2026-04-13T16:00:00.000Z","netValue":1.7083653126839267},{"date":"2026-04-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.685018911736166},{"date":"2026-04-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.6804363699655134},{"stockId":7262620170510,"date":"2026-04-08T16:00:00.000Z","netValue":1.6571824019503307},{"date":"2026-04-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.6634649779872268},{"date":"2026-04-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.6034877672599763},{"stockId":7262620170510,"date":"2026-04-02T16:00:00.000Z","netValue":1.5970968582437606},{"stockId":7262620170510,"date":"2026-04-01T16:00:00.000Z","netValue":1.6072970581885326},{"stockId":7262620170510,"date":"2026-03-31T16:00:00.000Z","netValue":1.628369948143924},{"stockId":7262620170510,"date":"2026-03-30T16:00:00.000Z","netValue":1.593337161635475},{"stockId":7262620170510,"date":"2026-03-29T16:00:00.000Z","netValue":1.6118966997401756},{"stockId":7262620170510,"date":"2026-03-26T16:00:00.000Z","netValue":1.6166392070109672},{"date":"2026-03-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.60816911344018},{"stockId":7262620170510,"date":"2026-03-24T16:00:00.000Z","netValue":1.6348400602943949},{"date":"2026-03-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.6100188076023783},{"date":"2026-03-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.5894195653950465},{"date":"2026-03-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.6437205422815762},{"stockId":7262620170510,"date":"2026-03-18T16:00:00.000Z","netValue":1.6579510028126425},{"stockId":7262620170510,"date":"2026-03-17T16:00:00.000Z","netValue":1.6875959825237024},{"stockId":7262620170510,"date":"2026-03-16T16:00:00.000Z","netValue":1.6754188726596513},{"stockId":7262620170510,"date":"2026-03-15T16:00:00.000Z","netValue":1.694266819765963},{"stockId":7262620170510,"date":"2026-03-12T16:00:00.000Z","netValue":1.6834604725738027},{"stockId":7262620170510,"date":"2026-03-11T16:00:00.000Z","netValue":1.693835107080557},{"date":"2026-03-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.7057135206332135},{"stockId":7262620170510,"date":"2026-03-09T16:00:00.000Z","netValue":1.704525966479631},{"date":"2026-03-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.6801048955095532},{"stockId":7262620170510,"date":"2026-03-05T16:00:00.000Z","netValue":1.6987575028549189},{"stockId":7262620170510,"date":"2026-03-04T16:00:00.000Z","netValue":1.6947661269929715},{"stockId":7262620170510,"date":"2026-03-03T16:00:00.000Z","netValue":1.6762940887104583},{"date":"2026-03-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.690310414354075},{"date":"2026-03-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.735083957226605},{"date":"2026-02-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.7407029815516863},{"stockId":7262620170510,"date":"2026-02-25T16:00:00.000Z","netValue":1.7440726337561232},{"date":"2026-02-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.7461598484741552},{"stockId":7262620170510,"date":"2026-02-23T16:00:00.000Z","netValue":1.7352404975533195},{"date":"2026-02-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.7220782031277797},{"stockId":7262620170510,"date":"2026-02-11T16:00:00.000Z","netValue":1.7337709042668226},{"date":"2026-02-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.7283931920020694},{"date":"2026-02-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.7350469862681441},{"stockId":7262620170510,"date":"2026-02-08T16:00:00.000Z","netValue":1.729599454096839},{"stockId":7262620170510,"date":"2026-02-05T16:00:00.000Z","netValue":1.6958506264307391},{"stockId":7262620170510,"date":"2026-02-04T16:00:00.000Z","netValue":1.702019037029791},{"stockId":7262620170510,"date":"2026-02-03T16:00:00.000Z","netValue":1.7167633881650683},{"stockId":7262620170510,"date":"2026-02-02T16:00:00.000Z","netValue":1.718743122853978},{"stockId":7262620170510,"date":"2026-02-01T16:00:00.000Z","netValue":1.6991667842615332},{"stockId":7262620170510,"date":"2026-01-29T16:00:00.000Z","netValue":1.745576864291186},{"stockId":7262620170510,"date":"2026-01-28T16:00:00.000Z","netValue":1.7580352251756133},{"date":"2026-01-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.7660310289307215},{"date":"2026-01-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.7565972831115415},{"stockId":7262620170510,"date":"2026-01-25T16:00:00.000Z","netValue":1.7502757410825096},{"stockId":7262620170510,"date":"2026-01-22T16:00:00.000Z","netValue":1.7585395325317157},{"stockId":7262620170510,"date":"2026-01-21T16:00:00.000Z","netValue":1.758742732510499},{"stockId":7262620170510,"date":"2026-01-20T16:00:00.000Z","netValue":1.757376804630354},{"stockId":7262620170510,"date":"2026-01-19T16:00:00.000Z","netValue":1.743208158343463},{"stockId":7262620170510,"date":"2026-01-18T16:00:00.000Z","netValue":1.7537769048838776},{"date":"2026-01-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.7536340040672052},{"stockId":7262620170510,"date":"2026-01-14T16:00:00.000Z","netValue":1.7524578225219014},{"date":"2026-01-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.748828686040872},{"stockId":7262620170510,"date":"2026-01-12T16:00:00.000Z","netValue":1.7489072411965538},{"date":"2026-01-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.7662967123477977},{"stockId":7262620170510,"date":"2026-01-08T16:00:00.000Z","netValue":1.7480037185013924},{"date":"2026-01-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.7360829514668699},{"date":"2026-01-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.743314712814927},{"date":"2026-01-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.7403981896420833},{"date":"2026-01-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.7133986461445907},{"date":"2025-12-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.6767575800075694},{"date":"2025-12-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.6848022497822486},{"date":"2025-12-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.6803832302967927},{"date":"2025-12-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.6859911885575314},{"date":"2025-12-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.6825137510510069},{"date":"2025-12-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.6787162961952669},{"date":"2025-12-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.669987090578085},{"date":"2025-12-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.6663760992122088},{"date":"2025-12-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.647652691041526},{"date":"2025-12-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.6401504909975253},{"date":"2025-12-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.6476005909156333},{"date":"2025-12-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.6206777861507353},{"date":"2025-12-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.641617526898366},{"date":"2025-12-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.6568220510526839},{"date":"2025-12-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.646265151291119},{"date":"2025-12-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.6623251141161834},{"date":"2025-12-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.6629628078143344},{"date":"2025-12-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.6703807514440885},{"date":"2025-12-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.6550424451722696},{"date":"2025-12-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.6489867988090232},{"date":"2025-12-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.6378587409030283},{"date":"2025-12-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.6480560623001959},{"date":"2025-11-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.6603404876069427},{"date":"2025-11-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.6444018935084053},{"date":"2025-11-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.6348833054738932},{"date":"2025-11-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.6355101932417175},{"date":"2025-11-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.62404077592566},{"date":"2025-11-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.610404376271475},{"date":"2025-11-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.6033278196909186},{"date":"2025-11-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.6492093003099735},{"date":"2025-11-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.6612572523073164},{"date":"2025-11-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.6627531082739309},{"date":"2025-11-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.6695507872902002},{"date":"2025-11-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.678925607318934},{"date":"2025-11-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.7102876620686658},{"date":"2025-11-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.689575809672788},{"date":"2025-11-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.693943291067745},{"date":"2025-11-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.7106819550952996},{"date":"2025-11-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.7075606323652626},{"date":"2025-11-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.7183496074421543},{"date":"2025-11-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.6873237707955513},{"date":"2025-11-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.684964088361849},{"date":"2025-11-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.7004319369368421},{"date":"2025-10-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.7012138680338846},{"date":"2025-10-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.730002898858515},{"date":"2025-10-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.7505593721243882},{"date":"2025-10-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.732893981328378},{"date":"2025-10-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.742072274746039},{"date":"2025-10-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.7184448260124257},{"date":"2025-10-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.6822597846718692},{"date":"2025-10-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.6816767524945297},{"date":"2025-10-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.687190919318099},{"date":"2025-10-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.6570655517320698},{"date":"2025-10-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.647147156962982},{"date":"2025-10-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.6912125634214301},{"date":"2025-10-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.6938807475130198},{"date":"2025-10-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.668957942723672},{"date":"2025-10-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.708263156558927},{"date":"2025-10-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.7060145577000982},{"date":"2025-10-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.7593676441119046},{"date":"2025-09-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.728934192997927},{"date":"2025-09-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.713720700615492},{"date":"2025-09-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.6899534920202122},{"date":"2025-09-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.7090977585203562},{"date":"2025-09-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.6991236130638372},{"date":"2025-09-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.6693846726210753},{"date":"2025-09-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.6733979217017574},{"date":"2025-09-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.6511804288638894},{"date":"2025-09-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.657958435642502},{"date":"2025-09-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.6647821862252539},{"date":"2025-09-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.652994696874534},{"date":"2025-09-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.647894234995397},{"date":"2025-09-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.6438223143180763},{"date":"2025-09-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.6426775664382338},{"date":"2025-09-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.5939041203441395},{"date":"2025-09-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.586436172579429},{"date":"2025-09-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.6057726189784522},{"date":"2025-09-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.5999939533671288},{"date":"2025-09-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.559714730733026},{"date":"2025-09-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.613339792538325},{"date":"2025-09-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.629728288128085},{"date":"2025-08-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.6518080720235395},{"date":"2025-08-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.637400818897985},{"date":"2025-08-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.6412471971481455},{"date":"2025-08-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.5892526074349602},{"date":"2025-08-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.6061057665184633},{"date":"2025-08-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.6147411959438445},{"date":"2025-08-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.5795697651186524},{"date":"2025-08-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.5183172857500555},{"date":"2025-08-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.5152974336949998},{"date":"2025-08-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.4903694308337505},{"date":"2025-08-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.5000787826978974},{"date":"2025-08-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.4813912728494758},{"date":"2025-08-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.4662607046264242},{"date":"2025-08-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.4637410079351345},{"date":"2025-08-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.4512014186090765},{"date":"2025-08-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.4365989674646094},{"date":"2025-08-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.4285773965678055},{"date":"2025-08-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.4368169062087983},{"date":"2025-08-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.437374964938911},{"date":"2025-08-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.4307274799726195},{"date":"2025-08-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.4214530724297165},{"date":"2025-07-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.4113993154726328},{"date":"2025-07-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.4211973166884135},{"date":"2025-07-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.4416845451847693},{"date":"2025-07-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.4481989316605044},{"date":"2025-07-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.4369249542087998},{"date":"2025-07-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.4339243204256118},{"date":"2025-07-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.4277335248974954},{"date":"2025-07-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.4143005075049235},{"date":"2025-07-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.4117888635118858},{"date":"2025-07-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.402394338119798},{"date":"2025-07-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3961083582218061},{"date":"2025-07-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3891724564022914},{"date":"2025-07-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.3773880057687338},{"date":"2025-07-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.3777536115592248},{"date":"2025-07-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.376339677639094},{"date":"2025-07-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.3762872418486922},{"date":"2025-07-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.3668678673185561},{"date":"2025-07-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.3642225515818491},{"date":"2025-07-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.3690349709402125},{"date":"2025-07-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.3554998026845397},{"date":"2025-07-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.361095906629972},{"date":"2025-07-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.358986166936936},{"date":"2025-07-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.3517300132252974},{"date":"2025-06-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.3583860439086815},{"date":"2025-06-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.3606473069413045},{"date":"2025-06-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3492109267324874},{"date":"2025-06-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.35265901488699},{"date":"2025-06-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3574310152474904},{"date":"2025-06-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3377171349395933},{"date":"2025-06-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.3180080096386935},{"date":"2025-06-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.3107919405220783},{"date":"2025-06-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.3129202036359178},{"date":"2025-06-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3226546172721196},{"date":"2025-06-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3196520467733885},{"date":"2025-06-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.324562122642614},{"date":"2025-06-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.3216200980232509},{"date":"2025-06-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3305164711580773},{"date":"2025-06-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.3308606900077364},{"date":"2025-06-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.3258327930566118},{"date":"2025-06-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.3366837300539887},{"date":"2025-06-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.3305949580849348},{"date":"2025-06-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.3314553798115616},{"date":"2025-06-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.324356428757431},{"date":"2025-06-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.3175454649200617},{"date":"2025-05-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.3118224957407711},{"date":"2025-05-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.320702131558532},{"date":"2025-05-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.3066916365602628},{"date":"2025-05-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3097384092266484},{"date":"2025-05-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.31682523148876},{"date":"2025-05-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.3194794657949687},{"date":"2025-05-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.33169874570155},{"date":"2025-05-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3352090644513304},{"date":"2025-05-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.3344993919505126},{"date":"2025-05-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.3278895497190149},{"date":"2025-05-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.3285099102707854},{"date":"2025-05-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.3331871618505169},{"date":"2025-05-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3481954385062858},{"date":"2025-05-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.336837642673823},{"date":"2025-05-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3365723596446046},{"date":"2025-05-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.3235996851484764},{"date":"2025-05-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.33425870596325},{"date":"2025-05-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.3305109649053608},{"date":"2025-05-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.3257840215957404},{"date":"2025-04-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.3090570531027927},{"date":"2025-04-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.305374951683003},{"date":"2025-04-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.304147648955832},{"date":"2025-04-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3068493842165652},{"date":"2025-04-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3053507130355309},{"date":"2025-04-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.3099879618251857},{"date":"2025-04-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.3090054712954091},{"date":"2025-04-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.307982588166479},{"date":"2025-04-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.2995326455279281},{"date":"2025-04-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3029916805416357},{"date":"2025-04-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.3019725450017736},{"date":"2025-04-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.2991173423369706},{"date":"2025-04-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3033180705358602},{"date":"2025-04-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.2982737403449918},{"date":"2025-04-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.2810714836316013},{"date":"2025-04-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.266528428587335},{"date":"2025-04-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.2345170514515023},{"date":"2025-04-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.2181666464412204},{"date":"2025-04-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.3274492241436389},{"date":"2025-04-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.3365169160410129},{"date":"2025-03-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.3373282490447789},{"date":"2025-03-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.334484116020263},{"date":"2025-03-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.3427399038023269},{"date":"2025-03-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3519928418667437},{"date":"2025-03-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.3466192993147679},{"date":"2025-03-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.350402011121573},{"date":"2025-03-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3561019896685778},{"date":"2025-03-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3504524077145883},{"date":"2025-03-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.3735870895546858},{"date":"2025-03-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.3845331042935258},{"date":"2025-03-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3871168012336639},{"date":"2025-03-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3827818046665261},{"date":"2025-03-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3857273944567101},{"date":"2025-03-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.355118841102378},{"date":"2025-03-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3677599536970488},{"date":"2025-03-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.3715840348845536},{"date":"2025-03-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.3692728117850943},{"date":"2025-03-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.3748792499251232},{"date":"2025-03-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.381677253200054},{"date":"2025-03-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.35922476921097},{"date":"2025-03-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.3521839474275001},{"date":"2025-03-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.3474940611678745},{"date":"2025-02-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.3519545869066576},{"date":"2025-02-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3868836686324475},{"date":"2025-02-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.387614088778651},{"date":"2025-02-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3734517043783157},{"date":"2025-02-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3863747363158965},{"date":"2025-02-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3882664372135112},{"date":"2025-02-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.361711945135759},{"date":"2025-02-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.364815134324482},{"date":"2025-02-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3469632924316242},{"date":"2025-02-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3619147514814265},{"date":"2025-02-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.356194170235262},{"date":"2025-02-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.3453142847980766},{"date":"2025-02-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3560959435398843},{"date":"2025-02-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.3391227630115505},{"date":"2025-02-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.346444944647898},{"date":"2025-02-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.33938328100123},{"date":"2025-02-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.3246677074581903},{"date":"2025-02-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.3009167924367062},{"date":"2025-01-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.2977424219372988},{"date":"2025-01-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3100507254115674},{"date":"2025-01-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.2987846420965714},{"date":"2025-01-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.3005217161199791},{"date":"2025-01-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3098408604337415},{"date":"2025-01-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.306839593836465},{"date":"2025-01-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3011645301719155},{"date":"2025-01-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.292437287811134},{"date":"2025-01-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.2962663046132246},{"date":"2025-01-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3027757409682228},{"date":"2025-01-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.2668265865896235},{"date":"2025-01-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.270269374106187},{"date":"2025-01-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.2857312343076817},{"date":"2025-01-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.2867527652727577},{"date":"2025-01-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.2888543547637217},{"date":"2025-01-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.2723276531974044},{"date":"2025-01-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.2748226425899518},{"date":"2025-01-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.2932019666464623},{"date":"2024-12-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.33382067825358},{"date":"2024-12-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.361963390190901},{"date":"2024-12-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3578259781804798},{"date":"2024-12-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.361389392853578},{"date":"2024-12-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3556536623768132},{"date":"2024-12-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3562675563255884},{"date":"2024-12-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.3395025873501292},{"date":"2024-12-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.345064503738737},{"date":"2024-12-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.3401922820733205},{"date":"2024-12-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3347445605044972},{"date":"2024-12-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.3239676897828405},{"date":"2024-12-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.3267075675719453},{"date":"2024-12-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.336725448885542},{"date":"2024-12-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3656781177494917},{"date":"2024-12-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.3537546598014827},{"date":"2024-12-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.3539843149543822},{"date":"2024-12-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.345371254010695},{"date":"2024-12-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.3511279386889148},{"date":"2024-12-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.3345893263210287},{"date":"2024-12-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.3357288992802367},{"date":"2024-12-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.3423572594564264},{"date":"2024-12-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.3444166506040902},{"date":"2024-11-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.332202412355592},{"date":"2024-11-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.3150517702875333},{"date":"2024-11-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.3246022939553164},{"date":"2024-11-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.2984004935788525},{"date":"2024-11-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3032010817890154},{"date":"2024-11-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.3098736236200368},{"date":"2024-11-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3538678599361478},{"date":"2024-11-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.3514935466819258},{"date":"2024-11-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.3462052065750478},{"date":"2024-11-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.329601239465265},{"date":"2024-11-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.3424167577089219},{"date":"2024-11-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3725960752382342},{"date":"2024-11-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.4029427331700928},{"date":"2024-11-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.3977305950542958},{"date":"2024-11-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.4163445577703018},{"date":"2024-11-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.392015203851073},{"date":"2024-11-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.4012753341540642},{"date":"2024-11-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.3629165390314937},{"date":"2024-11-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.3634832582135694},{"date":"2024-11-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.3244065611260827},{"date":"2024-10-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.3047232017876795},{"date":"2024-10-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.317446102064924},{"date":"2024-10-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.3111725276344668},{"date":"2024-10-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.3218623282968944},{"date":"2024-10-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.3335416776625937},{"date":"2024-10-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.3291406604944789},{"date":"2024-10-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.3174247178359162},{"date":"2024-10-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.3292489441176534},{"date":"2024-10-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.3286173191336066},{"date":"2024-10-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.3256558313671745},{"date":"2024-10-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.3147073701216938},{"date":"2024-10-16T16:00:00.000Z","stockId":7262620170510,"netValue":1.2531954906477225},{"date":"2024-10-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.2628930144920532},{"date":"2024-10-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.2726268692596747},{"date":"2024-10-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.3037139050913764},{"date":"2024-10-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.2755297742756444},{"date":"2024-10-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.3199616345535894},{"date":"2024-10-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.3244369144715167},{"date":"2024-10-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.4012162003246467},{"date":"2024-09-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.3043409949782767},{"date":"2024-09-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.1922147332290436},{"date":"2024-09-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.1366325522404312},{"date":"2024-09-24T16:00:00.000Z","stockId":7262620170510,"netValue":1.0919429069301985},{"date":"2024-09-23T16:00:00.000Z","stockId":7262620170510,"netValue":1.0781932894440387},{"date":"2024-09-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.036413422012293},{"date":"2024-09-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.0357379713217598},{"date":"2024-09-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.0353846165850986},{"date":"2024-09-17T16:00:00.000Z","stockId":7262620170510,"netValue":1.0253382127829802},{"date":"2024-09-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.024815725070377},{"date":"2024-09-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.0304468129849664},{"date":"2024-09-10T16:00:00.000Z","stockId":7262620170510,"netValue":1.0354826655933274},{"date":"2024-09-09T16:00:00.000Z","stockId":7262620170510,"netValue":1.0370705559255442},{"date":"2024-09-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.0349565302509556},{"date":"2024-09-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.0447736777704066},{"date":"2024-09-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.0553811183933375},{"date":"2024-09-03T16:00:00.000Z","stockId":7262620170510,"netValue":1.0536741343755716},{"date":"2024-09-02T16:00:00.000Z","stockId":7262620170510,"netValue":1.0607469898975013},{"date":"2024-09-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.057703746082638},{"date":"2024-08-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.0787274583792532},{"date":"2024-08-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.0611961908638483},{"date":"2024-08-27T16:00:00.000Z","stockId":7262620170510,"netValue":1.0597896459372727},{"date":"2024-08-26T16:00:00.000Z","stockId":7262620170510,"netValue":1.0636855178176912},{"date":"2024-08-25T16:00:00.000Z","stockId":7262620170510,"netValue":1.0714456647427866},{"date":"2024-08-22T16:00:00.000Z","stockId":7262620170510,"netValue":1.0717323484104262},{"date":"2024-08-21T16:00:00.000Z","stockId":7262620170510,"netValue":1.0694626244497032},{"date":"2024-08-20T16:00:00.000Z","stockId":7262620170510,"netValue":1.0761763067191086},{"date":"2024-08-19T16:00:00.000Z","stockId":7262620170510,"netValue":1.0805168375350547},{"date":"2024-08-18T16:00:00.000Z","stockId":7262620170510,"netValue":1.090270491310253},{"date":"2024-08-15T16:00:00.000Z","stockId":7262620170510,"netValue":1.0872319572564717},{"date":"2024-08-14T16:00:00.000Z","stockId":7262620170510,"netValue":1.087109238242757},{"date":"2024-08-13T16:00:00.000Z","stockId":7262620170510,"netValue":1.0767957989636674},{"date":"2024-08-12T16:00:00.000Z","stockId":7262620170510,"netValue":1.085944463553753},{"date":"2024-08-11T16:00:00.000Z","stockId":7262620170510,"netValue":1.081356388576266},{"date":"2024-08-08T16:00:00.000Z","stockId":7262620170510,"netValue":1.0838625652355214},{"date":"2024-08-07T16:00:00.000Z","stockId":7262620170510,"netValue":1.0864108040192997},{"date":"2024-08-06T16:00:00.000Z","stockId":7262620170510,"netValue":1.0846995455275952},{"date":"2024-08-05T16:00:00.000Z","stockId":7262620170510,"netValue":1.0871091214426158},{"date":"2024-08-04T16:00:00.000Z","stockId":7262620170510,"netValue":1.0835378279910475},{"date":"2024-08-01T16:00:00.000Z","stockId":7262620170510,"netValue":1.1051760074628587},{"date":"2024-07-31T16:00:00.000Z","stockId":7262620170510,"netValue":1.1205245367578864},{"date":"2024-07-30T16:00:00.000Z","stockId":7262620170510,"netValue":1.1257744138916863},{"date":"2024-07-29T16:00:00.000Z","stockId":7262620170510,"netValue":1.0970690563113512},{"date":"2024-07-28T16:00:00.000Z","stockId":7262620170510,"netValue":1.1002251715581906}]}