window.pageData = {"startDate":"2024-07-25T13:00:24.293Z","endDate":"2026-07-25T13:00:24.293Z","manager":{"_id":7002504191790,"name":"闫冬","gender":"m","educationCode":"001002","resume":"闫冬：男，国籍中国，理学硕士，15年证券从业经验。曾任招商期货有限公司资产管理部投资经理；2018年5月加盟鹏华基金管理有限公司，现担任指数与量化投资部基金经理。2019年03月至2020年12月担任鹏华中证信息技术指数分级证券投资基金基金经理，2019年03月至2020年12月担任鹏华中证环保产业指数分级证券投资基金基金经理，2019年03月至2020年12月担任鹏华中证酒指数分级证券投资基金基金经理，2019年04月至2020年12月担任鹏华中证800地产指数分级证券投资基金基金经理，2019年11月至2020年12月担任鹏华中证A股资源产业指数分级证券投资基金基金经理，2019年11月至2020年12月担任鹏华中证银行指数分级证券投资基金基金经理，2021年01月至今担任鹏华中证800地产指数型证券投资基金（LOF）基金经理，2021年01月至今担任鹏华中证A股资源产业指数型证券投资基金（LOF）基金经理，2021年01月至2021年01月担任鹏华中证信息技术指数型证券投资基金（LOF）基金经理，2021年01月至2021年01月担任鹏华中证银行指数型证券投资基金（LOF）基金经理，2021年01月至2022年08月担任鹏华中证酒指数型证券投资基金（LOF）基金经理，2021年01月至2025年08月担任鹏华中证环保产业指数型证券投资基金（LOF）基金经理，2021年02月至今担任鹏华中证光伏产业交易型开放式指数证券投资基金基金经理，2021年02月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金基金经理，2021年03月至今担任鹏华国证有色金属行业交易型开放式指数证券投资基金基金经理，2021年04月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金基金经理，2021年06月至2022年08月担任鹏华中证车联网主题交易型开放式指数证券投资基金基金经理，2021年07月至2025年10月担任鹏华中证内地低碳经济主题交易型开放式指数证券投资基金联接基金基金经理，2021年12月至2025年10月担任鹏华中证沪港深科技龙头指数证券投资基金（LOF）基金经理，2022年03月至今担任鹏华中证细分化工产业主题交易型开放式指数证券投资基金联接基金基金经理，2022年08月至今担任鹏华国证钢铁行业指数型证券投资基金（LOF）基金经理，2023年04月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金基金经理，2024年05月至今担任鹏华国证石油天然气交易型开放式指数证券投资基金联接基金基金经理，2024年07月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金基金经理，2024年09月至今担任鹏华国证有色金属行业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10月至今担任鹏华中证光伏产业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12月至今担任鹏华中证全指公用事业交易型开放式指数证券投资基金基金经理，2025年03月至今担任鹏华上证科创板新能源交易型开放式指数证券投资基金发起式联接基金基金经理，2025年06月至今担任鹏华创业板新能源交易型开放式指数证券投资基金基金经理，2025年09月至今担任鹏华标普港股通低波红利交易型开放式指数证券投资基金基金经理，闫冬先生具备基金从业资格。","tickerId":2504191790,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20536090","exchange":"fm","cnInfoCode":"db20536090","followedNum":1,"currency":"CNY","workingDate":"2019-03-18T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"company","pinyin":"yd","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002504191790,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.12488767380420696,"fm_p_r_m3":-0.17448031379762474,"fm_p_r_m6":-0.18889744054761926,"fm_p_r_y1":0.18089255719134933,"fm_p_r_y3":0.0847428983011389,"fm_cagr_p_r_fs":0.02379046358293091,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.6458658346333853,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.824468085106383,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.6909385113268608,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.9505766062602965,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.9078260869565218,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.39147286821705424,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.7512953367875648,"fm_p_r_y5":-0.20088730379660513,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.8007662835249042,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7833622183708839,"fm_p_r_fys":-0.0837474299038452},"fmi":{"stockId":7002504191790,"type":"fmi","fm_my":7.4,"fm_d":{"3000000012754":"本基金的基金经理","3000000014942":"本基金的基金经理","3000000159697":"本基金的基金经理","3000000159863":"本基金的基金经理","3000000159870":"本基金的基金经理","3000000159872":"基金经理","3000000159880":"本基金的基金经理","3000000159885":"本基金的基金经理","3000000160620":"本基金的基金经理","3000000160626":"基金经理","3000000160628":"本基金的基金经理","3000000160631":"基金经理","3000000160632":"基金经理","3000000160634":"本基金的基金经理","3000000160646":"本基金的基金经理","3000000502023":"本基金的基金经理","3000000019827":"本基金的基金经理","3000000588830":"本基金的基金经理","3000000021084":"本基金的基金经理","3000000021296":"本基金的基金经理","3000000560190":"本基金的基金经理","3000000023075":"本基金的基金经理","3000000159261":"本基金的基金经理","3000000159117":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":28,"fm_as":20446573956.293,"fm_b_as":0,"fm_e_as":20446573956.293,"fm_h_as":0,"fm_i_as":20446573956.293,"fm_mfn":17,"fm_msl":"company","fm_nb_as":20446573956.293,"fm_q_as":0,"fm_r_f_cagr":0.168,"fm_r_fd":3000000160620,"fm_r_ftp":1.8202}},"topTenManagedFundList":[{"_id":3000000159870,"__csrcFundId":8844,"stockCode":"159870","shortName":"化工ETF(159870)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159870,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.616Z","status":"normal","inceptionDate":"2021-02-22T16:00:00.000Z","name":"鹏华中证细分化工产业主题交易型开放式指数证券投资基金","exchange":"sz","followedNum":254,"fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2021-02-22T16:00:00.000Z","setUpAssetScale":2000107019,"setUpShares":2000107019,"pinyin":"phzzxfhgcyztjyxkfszszqtzjj","memoNum":10,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000813,"masterFundShortName":"化工ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159870,"type":"f_as","f_tas":13930747297.9578,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":13930747297.9578,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000159697,"__csrcFundId":12554,"stockCode":"159697","shortName":"油气ETF(159697)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159697,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.579Z","status":"normal","exchange":"sz","fundCollectionId":4000050060000,"name":"鹏华国证石油天然气交易型开放式指数证券投资基金","inceptionDate":"2023-04-16T16:00:00.000Z","followedNum":38,"setUpDate":"2023-04-16T16:00:00.000Z","setUpAssetScale":618022006,"setUpShares":618022006,"pinyin":"phgzsytrqjyxkfszszqtzjj","memoNum":3,"__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399439,"masterFundShortName":"油气ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159697,"type":"f_as","f_tas":1527841108.9822001,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":1527841108.9822001,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000588830,"__csrcFundId":14176,"stockCode":"588830","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588830,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"鹏华科创板新能源ETF(588830)","lastUpdated":"2026-07-24T21:16:47.854Z","name":"鹏华上证科创板新能源交易型开放式指数证券投资基金","pinyin":"phszkcbxnyjyxkfszszqtzjj","fundCollectionId":4000050060000,"inceptionDate":"2024-08-01T16:00:00.000Z","setUpAssetScale":219894558.03,"setUpDate":"2024-07-30T16:00:00.000Z","setUpShares":219847900,"followedNum":13,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000692,"masterFundShortName":"鹏华科创板新能源ETF","marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000588830,"type":"f_as","f_tas":806739794.9899999,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":806739794.9899999,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000014943,"name":"鹏华中证细分化工产业主题交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"014943","tickerId":14943,"shortName":"鹏华中证细分化工产业主题ETF联接C","currency":"CNY","__csrcFundId":10840,"exchange":"jj","lastUpdated":"2026-07-24T17:05:59.266Z","fundCollectionId":4000050060000,"inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":6,"status":"normal","setUpDate":"2022-03-07T16:00:00.000Z","setUpAssetScale":252118825.37,"setUpShares":252118825.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phzzxfhgcyztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"indexId":1000000000813,"hotMetrics":{"stockId":3000000014943,"type":"f_as","f_tas":693184558.4139,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019828,"name":"鹏华国证石油天然气交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019828","tickerId":19828,"shortName":"鹏华国证石油天然气ETF联接C","currency":"CNY","__csrcFundId":13759,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:52.539Z","inceptionDate":"2024-05-09T16:00:00.000Z","fundCollectionId":4000050060000,"pinyin":"phgzsytrqjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"followedNum":2,"memoNum":1,"indexId":1000000399439,"hotMetrics":{"stockId":3000000019828,"type":"f_as","f_tas":544107621.9304999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159162,"__csrcFundId":16387,"stockCode":"159162","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159162,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"鹏华中证工业有色金属主题ETF(159162)","lastUpdated":"2026-07-24T21:16:47.527Z","name":"鹏华中证工业有色金属主题交易型开放式指数证券投资基金","pinyin":"phzzgyysjsztjyxkfszszqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":795939837,"setUpDate":"2026-01-20T16:00:00.000Z","setUpShares":795939837,"__indexSourceCsi":1,"inceptionDate":"2026-01-22T16:00:00.000Z","followedNum":0,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000001711059,"masterFundShortName":"鹏华中证工业有色金属主题ETF","hotMetrics":{"stockId":3000000159162,"type":"f_as","f_tas":383911614.327,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":383911614.327,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000014942,"__csrcFundId":10840,"stockCode":"014942","shortName":"鹏华中证细分化工产业主题ETF联接(014942)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14942,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:47.342Z","status":"normal","exchange":"jj","name":"鹏华中证细分化工产业主题交易型开放式指数证券投资基金联接基金","fundCollectionId":4000050060000,"inceptionDate":"2022-03-07T16:00:00.000Z","followedNum":3,"setUpDate":"2022-03-07T16:00:00.000Z","setUpAssetScale":132860769.52,"setUpShares":132860769.52,"pinyin":"phzzxfhgcyztjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000813,"masterFundShortName":"鹏华中证细分化工产业主题ETF联接","hotMetrics":{"stockId":3000000014942,"type":"f_as","f_tas":341077749.06839997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159185,"__csrcFundId":16654,"stockCode":"159185","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159185,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"鹏华中证港股通信息技术综合ETF(159185)","lastUpdated":"2026-07-24T21:16:47.533Z","name":"鹏华中证港股通信息技术综合交易型开放式指数证券投资基金","pinyin":"phzzggtxxjszhjyxkfszszqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":215099035,"setUpDate":"2026-04-14T16:00:00.000Z","setUpShares":215099035,"inceptionDate":"2026-04-16T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"__indexSourceCsi":1,"followedNum":1,"indexId":1000000930967,"masterFundShortName":"鹏华中证港股通信息技术综合ETF","hotMetrics":{"stockId":3000000159185,"type":"f_as","f_tas":237836231.94950002,"f_tas_d":"2026-07-23T16:00:00.000Z","fet_as":237836231.94950002,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000012810,"name":"鹏华国证钢铁行业指数型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"012810","tickerId":12810,"shortName":"鹏华国证钢铁行业指数(LOF)C","currency":"CNY","__csrcFundId":4249,"lastUpdated":"2026-07-24T17:06:52.888Z","inceptionDate":"2021-07-18T16:00:00.000Z","fundCollectionId":4000050060000,"followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"phgzgthyzsxzqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000000399440,"hotMetrics":{"stockId":3000000012810,"type":"f_as","f_tas":211567718.28599998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000502023,"stockCode":"502023","stockType":"fund","areaCode":"cn","followedNum":59,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2015-06-22T16:00:00.000Z","setUpScale":323051000,"blackenedNum":0,"market":"a","tickerId":502023,"name":"鹏华国证钢铁行业指数型证券投资基金（LOF）","shortName":"鹏华国证钢铁行业指数（LOF）(502023)","fundSecondLevel":"company","lastUpdated":"2026-07-24T21:16:47.741Z","__csrcFundId":4249,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-12T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phgzgthyzsxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399440,"masterFundShortName":"鹏华国证钢铁行业指数（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000502023,"type":"f_as","f_tas":208670166.2704,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":2312061.36,"fet_as_d":"2026-07-23T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.1885930949004013},{"date":"2026-07-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.2252458861754758},{"stockId":7002504191790,"date":"2026-07-21T16:00:00.000Z","netValue":1.1953846010810223},{"stockId":7002504191790,"date":"2026-07-20T16:00:00.000Z","netValue":1.1809262294365557},{"stockId":7002504191790,"date":"2026-07-19T16:00:00.000Z","netValue":1.153671198880961},{"stockId":7002504191790,"date":"2026-07-16T16:00:00.000Z","netValue":1.1499512022181388},{"stockId":7002504191790,"date":"2026-07-15T16:00:00.000Z","netValue":1.1694288118800678},{"stockId":7002504191790,"date":"2026-07-14T16:00:00.000Z","netValue":1.2002149803380484},{"date":"2026-07-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.208575945723564},{"stockId":7002504191790,"date":"2026-07-12T16:00:00.000Z","netValue":1.1760760437927056},{"stockId":7002504191790,"date":"2026-07-09T16:00:00.000Z","netValue":1.2194948724075476},{"stockId":7002504191790,"date":"2026-07-08T16:00:00.000Z","netValue":1.243194252329926},{"date":"2026-07-07T16:00:00.000Z","stockId":7002504191790,"netValue":1.2449612638978642},{"stockId":7002504191790,"date":"2026-07-06T16:00:00.000Z","netValue":1.2899354217513095},{"date":"2026-07-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.3237818061004427},{"stockId":7002504191790,"date":"2026-07-02T16:00:00.000Z","netValue":1.3247912169544305},{"date":"2026-07-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.3336509276216875},{"stockId":7002504191790,"date":"2026-06-30T16:00:00.000Z","netValue":1.3470559712812775},{"date":"2026-06-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.3205741576247025},{"stockId":7002504191790,"date":"2026-06-28T16:00:00.000Z","netValue":1.3186708081605971},{"stockId":7002504191790,"date":"2026-06-25T16:00:00.000Z","netValue":1.3165649842934626},{"date":"2026-06-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.3582177502485226},{"date":"2026-06-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.3673194563828426},{"date":"2026-06-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.3362182046622968},{"stockId":7002504191790,"date":"2026-06-21T16:00:00.000Z","netValue":1.3785062606046337},{"stockId":7002504191790,"date":"2026-06-17T16:00:00.000Z","netValue":1.312770859487358},{"date":"2026-06-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.3341990067471163},{"date":"2026-06-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.3331635328653377},{"date":"2026-06-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.3422291890438378},{"stockId":7002504191790,"date":"2026-06-11T16:00:00.000Z","netValue":1.3089394245621333},{"date":"2026-06-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.274515069661171},{"date":"2026-06-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.2637351166117274},{"stockId":7002504191790,"date":"2026-06-08T16:00:00.000Z","netValue":1.2678601495170618},{"stockId":7002504191790,"date":"2026-06-07T16:00:00.000Z","netValue":1.2547915766532844},{"stockId":7002504191790,"date":"2026-06-04T16:00:00.000Z","netValue":1.2894347234149106},{"date":"2026-06-03T16:00:00.000Z","stockId":7002504191790,"netValue":1.2905491776116345},{"date":"2026-06-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.3113041847566276},{"date":"2026-06-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.313311919267159},{"date":"2026-05-31T16:00:00.000Z","stockId":7002504191790,"netValue":1.3115272859242282},{"stockId":7002504191790,"date":"2026-05-28T16:00:00.000Z","netValue":1.294092133348566},{"stockId":7002504191790,"date":"2026-05-27T16:00:00.000Z","netValue":1.3225746168538897},{"date":"2026-05-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.3291193930419596},{"date":"2026-05-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.3525377392961333},{"date":"2026-05-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.3409406746990293},{"date":"2026-05-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.371877886797893},{"date":"2026-05-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.3531254421976404},{"date":"2026-05-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.3900832466551971},{"stockId":7002504191790,"date":"2026-05-18T16:00:00.000Z","netValue":1.3761149415814242},{"stockId":7002504191790,"date":"2026-05-17T16:00:00.000Z","netValue":1.3877047921080234},{"stockId":7002504191790,"date":"2026-05-14T16:00:00.000Z","netValue":1.4081682017779478},{"date":"2026-05-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.4132032015011837},{"stockId":7002504191790,"date":"2026-05-12T16:00:00.000Z","netValue":1.4470937690135595},{"stockId":7002504191790,"date":"2026-05-11T16:00:00.000Z","netValue":1.4426377594216298},{"stockId":7002504191790,"date":"2026-05-10T16:00:00.000Z","netValue":1.4493072268151077},{"stockId":7002504191790,"date":"2026-05-07T16:00:00.000Z","netValue":1.4459057853285155},{"stockId":7002504191790,"date":"2026-05-06T16:00:00.000Z","netValue":1.4649028141591738},{"stockId":7002504191790,"date":"2026-05-05T16:00:00.000Z","netValue":1.5060110072649324},{"stockId":7002504191790,"date":"2026-04-29T16:00:00.000Z","netValue":1.4838800318439853},{"date":"2026-04-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.4906135234811109},{"date":"2026-04-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.4460506695402915},{"stockId":7002504191790,"date":"2026-04-26T16:00:00.000Z","netValue":1.4459514448988076},{"date":"2026-04-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.4398119327332661},{"stockId":7002504191790,"date":"2026-04-22T16:00:00.000Z","netValue":1.4118031417699968},{"date":"2026-04-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.4244600006957542},{"stockId":7002504191790,"date":"2026-04-20T16:00:00.000Z","netValue":1.4251462964841857},{"date":"2026-04-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.411809392943034},{"date":"2026-04-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.411441625216595},{"date":"2026-04-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.4233469384156483},{"stockId":7002504191790,"date":"2026-04-14T16:00:00.000Z","netValue":1.4035530112975905},{"date":"2026-04-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.4269293280827853},{"date":"2026-04-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.4195912798032588},{"date":"2026-04-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.4184317743476285},{"stockId":7002504191790,"date":"2026-04-08T16:00:00.000Z","netValue":1.409960005417769},{"stockId":7002504191790,"date":"2026-04-07T16:00:00.000Z","netValue":1.4086768651721207},{"date":"2026-04-06T16:00:00.000Z","stockId":7002504191790,"netValue":1.3830860928603563},{"stockId":7002504191790,"date":"2026-04-02T16:00:00.000Z","netValue":1.3456532944805106},{"date":"2026-04-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.3634506019944357},{"date":"2026-03-31T16:00:00.000Z","stockId":7002504191790,"netValue":1.3758382336323325},{"stockId":7002504191790,"date":"2026-03-30T16:00:00.000Z","netValue":1.3582638918609322},{"stockId":7002504191790,"date":"2026-03-29T16:00:00.000Z","netValue":1.395016323867955},{"stockId":7002504191790,"date":"2026-03-26T16:00:00.000Z","netValue":1.3873427163637542},{"stockId":7002504191790,"date":"2026-03-25T16:00:00.000Z","netValue":1.3568722615113566},{"stockId":7002504191790,"date":"2026-03-24T16:00:00.000Z","netValue":1.36088619751926},{"date":"2026-03-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.3415647939373263},{"date":"2026-03-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.3265553235542742},{"date":"2026-03-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.3514434945452216},{"stockId":7002504191790,"date":"2026-03-18T16:00:00.000Z","netValue":1.3655468687707042},{"date":"2026-03-17T16:00:00.000Z","stockId":7002504191790,"netValue":1.4166996946656978},{"stockId":7002504191790,"date":"2026-03-16T16:00:00.000Z","netValue":1.4244217439023534},{"date":"2026-03-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.4569967969301347},{"stockId":7002504191790,"date":"2026-03-12T16:00:00.000Z","netValue":1.499940198309263},{"stockId":7002504191790,"date":"2026-03-11T16:00:00.000Z","netValue":1.5114428147394952},{"date":"2026-03-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.5088533026712032},{"date":"2026-03-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.4811697768403154},{"date":"2026-03-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.4957049126846025},{"date":"2026-03-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.5103620731270966},{"stockId":7002504191790,"date":"2026-03-04T16:00:00.000Z","netValue":1.4957042627849797},{"stockId":7002504191790,"date":"2026-03-03T16:00:00.000Z","netValue":1.4915729297569003},{"date":"2026-03-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.5120501974863525},{"date":"2026-03-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.554065874995118},{"date":"2026-02-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.5266012488086855},{"date":"2026-02-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.510367026828562},{"stockId":7002504191790,"date":"2026-02-24T16:00:00.000Z","netValue":1.507133436223957},{"stockId":7002504191790,"date":"2026-02-23T16:00:00.000Z","netValue":1.4796577742747954},{"date":"2026-02-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.4331781880805552},{"date":"2026-02-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.4643452182877181},{"date":"2026-02-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.4606271528806443},{"date":"2026-02-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.4306577800338507},{"date":"2026-02-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.4337897605053505},{"date":"2026-02-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.4149383858651676},{"date":"2026-02-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.385052765519367},{"date":"2026-02-03T16:00:00.000Z","stockId":7002504191790,"netValue":1.4165249609072925},{"date":"2026-02-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.4098946747949077},{"date":"2026-02-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.3606294000066375},{"date":"2026-01-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.4509982608519176},{"stockId":7002504191790,"date":"2026-01-28T16:00:00.000Z","netValue":1.4746725452583584},{"date":"2026-01-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.4808744852121745},{"date":"2026-01-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.4487443202425392},{"stockId":7002504191790,"date":"2026-01-25T16:00:00.000Z","netValue":1.4626842418861252},{"stockId":7002504191790,"date":"2026-01-22T16:00:00.000Z","netValue":1.4654041971004073},{"stockId":7002504191790,"date":"2026-01-21T16:00:00.000Z","netValue":1.4455017074653567},{"date":"2026-01-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.426163283043163},{"date":"2026-01-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.416314419435177},{"date":"2026-01-18T16:00:00.000Z","stockId":7002504191790,"netValue":1.400961543660538},{"date":"2026-01-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.3658583546787857},{"date":"2026-01-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.3726411122716493},{"date":"2026-01-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.3561433731165835},{"date":"2026-01-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.3511770120306426},{"date":"2026-01-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.3464085128836782},{"date":"2026-01-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.3502227037099666},{"stockId":7002504191790,"date":"2026-01-07T16:00:00.000Z","netValue":1.3453157710404278},{"date":"2026-01-06T16:00:00.000Z","stockId":7002504191790,"netValue":1.3562774427110744},{"date":"2026-01-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.3606270579528679},{"date":"2026-01-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.314842259891089},{"date":"2025-12-30T16:00:00.000Z","stockId":7002504191790,"netValue":1.2972330268887171},{"date":"2025-12-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.299957460157086},{"date":"2025-12-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.280968867913862},{"date":"2025-12-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.2946657822794636},{"date":"2025-12-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.269228618047309},{"date":"2025-12-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.2605908474176841},{"date":"2025-12-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.2418846629230058},{"date":"2025-12-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.233872027102012},{"date":"2025-12-18T16:00:00.000Z","stockId":7002504191790,"netValue":1.2151613356433608},{"date":"2025-12-17T16:00:00.000Z","stockId":7002504191790,"netValue":1.1973883986847753},{"date":"2025-12-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.2004036035629595},{"date":"2025-12-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.1656169286827207},{"date":"2025-12-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.1850811806417485},{"date":"2025-12-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.1830548989464},{"date":"2025-12-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.1832820013990277},{"date":"2025-12-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.1924961118247794},{"date":"2025-12-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.1890009320229444},{"date":"2025-12-07T16:00:00.000Z","stockId":7002504191790,"netValue":1.2068430361129476},{"date":"2025-12-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.203171286230356},{"date":"2025-12-03T16:00:00.000Z","stockId":7002504191790,"netValue":1.1863020967052846},{"date":"2025-12-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.1926334232522797},{"date":"2025-12-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.1919986588404212},{"date":"2025-11-30T16:00:00.000Z","stockId":7002504191790,"netValue":1.2028688125121543},{"date":"2025-11-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.1922763660484554},{"date":"2025-11-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.1768042149077806},{"date":"2025-11-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.1638576185352836},{"date":"2025-11-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.1692860718290987},{"date":"2025-11-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.1565918186323296},{"date":"2025-11-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.1646408920715134},{"date":"2025-11-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.2182096447871684},{"date":"2025-11-18T16:00:00.000Z","stockId":7002504191790,"netValue":1.2365955739872068},{"date":"2025-11-17T16:00:00.000Z","stockId":7002504191790,"netValue":1.2231540116631587},{"date":"2025-11-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.2646051504879685},{"date":"2025-11-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.2498485463445381},{"date":"2025-11-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.269620907375705},{"date":"2025-11-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.2271097898535075},{"date":"2025-11-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.2344703799455263},{"date":"2025-11-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.2357225006743462},{"date":"2025-11-06T16:00:00.000Z","stockId":7002504191790,"netValue":1.2151403742833808},{"date":"2025-11-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.1816599523793774},{"date":"2025-11-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.1551956009081095},{"date":"2025-11-03T16:00:00.000Z","stockId":7002504191790,"netValue":1.1462734535560428},{"date":"2025-11-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.1710035076281897},{"date":"2025-10-30T16:00:00.000Z","stockId":7002504191790,"netValue":1.1723321231314234},{"date":"2025-10-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.172594760858935},{"date":"2025-10-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.1739124581603366},{"date":"2025-10-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.1406024665602128},{"date":"2025-10-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.1435674722875129},{"date":"2025-10-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.129345671245139},{"date":"2025-10-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.1281922413305072},{"date":"2025-10-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.1080721124460704},{"date":"2025-10-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.1163494388030661},{"date":"2025-10-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.1077292059851516},{"date":"2025-10-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.1047469020617129},{"date":"2025-10-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.13220423094287},{"date":"2025-10-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.1504761829354124},{"date":"2025-10-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.141987727353481},{"date":"2025-10-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.1714043715118805},{"date":"2025-10-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.1834521521674972},{"date":"2025-10-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.1962355330091905},{"date":"2025-09-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.166470808935047},{"date":"2025-09-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.1461430954042253},{"date":"2025-09-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.1186733141911374},{"date":"2025-09-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.115625088671547},{"date":"2025-09-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.1152941776478615},{"date":"2025-09-22T16:00:00.000Z","stockId":7002504191790,"netValue":1.0960107111484605},{"date":"2025-09-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.1064995725253965},{"date":"2025-09-18T16:00:00.000Z","stockId":7002504191790,"netValue":1.1173847134226473},{"date":"2025-09-17T16:00:00.000Z","stockId":7002504191790,"netValue":1.113969700889447},{"date":"2025-09-16T16:00:00.000Z","stockId":7002504191790,"netValue":1.1281440836183676},{"date":"2025-09-15T16:00:00.000Z","stockId":7002504191790,"netValue":1.1221784149150311},{"date":"2025-09-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.1281934956616189},{"date":"2025-09-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.1268380609907083},{"date":"2025-09-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.1304045168019727},{"date":"2025-09-09T16:00:00.000Z","stockId":7002504191790,"netValue":1.112905691664253},{"date":"2025-09-08T16:00:00.000Z","stockId":7002504191790,"netValue":1.1285991347873776},{"date":"2025-09-07T16:00:00.000Z","stockId":7002504191790,"netValue":1.1347517234941267},{"date":"2025-09-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.097979368317547},{"date":"2025-09-03T16:00:00.000Z","stockId":7002504191790,"netValue":1.0626259994497724},{"date":"2025-09-02T16:00:00.000Z","stockId":7002504191790,"netValue":1.075983633085577},{"date":"2025-09-01T16:00:00.000Z","stockId":7002504191790,"netValue":1.083430355886167},{"date":"2025-08-31T16:00:00.000Z","stockId":7002504191790,"netValue":1.1052793702910078},{"date":"2025-08-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.0981699548561505},{"date":"2025-08-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.0817370163861983},{"date":"2025-08-26T16:00:00.000Z","stockId":7002504191790,"netValue":1.073617247663579},{"date":"2025-08-25T16:00:00.000Z","stockId":7002504191790,"netValue":1.0947424355258675},{"date":"2025-08-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.0825382570143935},{"date":"2025-08-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.0618273487615937},{"date":"2025-08-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.0492795289902153},{"date":"2025-08-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.041416293217718},{"date":"2025-08-18T16:00:00.000Z","stockId":7002504191790,"netValue":1.0272708340157206},{"date":"2025-08-17T16:00:00.000Z","stockId":7002504191790,"netValue":1.0323763433206794},{"date":"2025-08-14T16:00:00.000Z","stockId":7002504191790,"netValue":1.0273687737885717},{"date":"2025-08-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.005629308126907},{"date":"2025-08-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.0182647242512504},{"date":"2025-08-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.0126071658706886},{"date":"2025-08-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.012881293742646},{"date":"2025-08-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.9989717308082969},{"date":"2025-08-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.9951404942294326},{"date":"2025-08-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.9972053338181327},{"date":"2025-08-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.9896507289041223},{"date":"2025-08-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.982080321780221},{"date":"2025-07-31T16:00:00.000Z","stockId":7002504191790,"netValue":0.9813728668793651},{"date":"2025-07-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.9838383585856181},{"date":"2025-07-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.013404695978164},{"date":"2025-07-28T16:00:00.000Z","stockId":7002504191790,"netValue":1.0109257502279128},{"date":"2025-07-27T16:00:00.000Z","stockId":7002504191790,"netValue":1.005460775222418},{"date":"2025-07-24T16:00:00.000Z","stockId":7002504191790,"netValue":1.0065209469414957},{"date":"2025-07-23T16:00:00.000Z","stockId":7002504191790,"netValue":1.0094414360953907},{"date":"2025-07-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.9947864194389947},{"date":"2025-07-21T16:00:00.000Z","stockId":7002504191790,"netValue":1.001355691183778},{"date":"2025-07-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.9794270289193145},{"date":"2025-07-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9613697347070281},{"date":"2025-07-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9512127249103397},{"date":"2025-07-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9428568463098809},{"date":"2025-07-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.9451811668870936},{"date":"2025-07-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.9540988971692105},{"date":"2025-07-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9526724800642772},{"date":"2025-07-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.9505664832902571},{"date":"2025-07-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.9408967778228907},{"date":"2025-07-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.946833485835552},{"date":"2025-07-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.9286930813607126},{"date":"2025-07-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.9288513474455847},{"date":"2025-07-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.93508947248029},{"date":"2025-07-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.9321476281571275},{"date":"2025-06-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.9213843452488839},{"date":"2025-06-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.920757923131148},{"date":"2025-06-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9139342960418524},{"date":"2025-06-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.909595243739593},{"date":"2025-06-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9129223342612058},{"date":"2025-06-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9060415435875311},{"date":"2025-06-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.8934316949552169},{"date":"2025-06-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.8893053942465755},{"date":"2025-06-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.8913912302951904},{"date":"2025-06-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9013214535056985},{"date":"2025-06-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9035799450145208},{"date":"2025-06-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9027965432007415},{"date":"2025-06-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.9022981800212538},{"date":"2025-06-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.9062415499164218},{"date":"2025-06-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9057203990607785},{"date":"2025-06-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.8983755275897627},{"date":"2025-06-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.9039662408880107},{"date":"2025-06-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.8972929572389277},{"date":"2025-06-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.8926995683544434},{"date":"2025-06-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.8919202858961306},{"date":"2025-06-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.8843339256288697},{"date":"2025-05-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.8854141192273959},{"date":"2025-05-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.8923616990153824},{"date":"2025-05-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.8858243379132558},{"date":"2025-05-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.8901458016580965},{"date":"2025-05-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.8941321895066884},{"date":"2025-05-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.8946831979380391},{"date":"2025-05-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.9007830135096151},{"date":"2025-05-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.911395760047599},{"date":"2025-05-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.9078798823803347},{"date":"2025-05-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.906369287243066},{"date":"2025-05-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9054398150767645},{"date":"2025-05-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.9066312326413469},{"date":"2025-05-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.9166647406665537},{"date":"2025-05-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.9146219326482755},{"date":"2025-05-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.9111542160008408},{"date":"2025-05-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.8978450437514703},{"date":"2025-05-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.9047946659119889},{"date":"2025-05-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.9031769149876956},{"date":"2025-05-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.8977803300672471},{"date":"2025-04-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.8832050606840012},{"date":"2025-04-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.8840259720537968},{"date":"2025-04-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.88534644036282},{"date":"2025-04-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.8887327420607829},{"date":"2025-04-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.8841087435681533},{"date":"2025-04-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.8866457096921722},{"date":"2025-04-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.8828525557459733},{"date":"2025-04-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.8845218293104476},{"date":"2025-04-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.876515699885361},{"date":"2025-04-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.8753144189567833},{"date":"2025-04-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.8759565856655734},{"date":"2025-04-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.8804223098521764},{"date":"2025-04-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.8851828435545002},{"date":"2025-04-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.8792217624355595},{"date":"2025-04-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.8776290886877205},{"date":"2025-04-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.8634586815134413},{"date":"2025-04-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.8548131197077348},{"date":"2025-04-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.841266368298333},{"date":"2025-04-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.9303884609946574},{"date":"2025-04-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.9385238009741201},{"date":"2025-03-31T16:00:00.000Z","stockId":7002504191790,"netValue":0.9406124998866893},{"date":"2025-03-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.9333736407679876},{"date":"2025-03-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.9469128711607335},{"date":"2025-03-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9562622721055452},{"date":"2025-03-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.9612626531404102},{"date":"2025-03-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9609687637578446},{"date":"2025-03-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9545131803433087},{"date":"2025-03-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.9561911812234747},{"date":"2025-03-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.9637799559767284},{"date":"2025-03-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.9680172292056408},{"date":"2025-03-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9707589022765656},{"date":"2025-03-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9703385597527097},{"date":"2025-03-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.969397300212817},{"date":"2025-03-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.9597905899834832},{"date":"2025-03-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.9615065153939251},{"date":"2025-03-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9651793276525746},{"date":"2025-03-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.9580936744881751},{"date":"2025-03-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.9556511307508321},{"date":"2025-03-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.9564057053979135},{"date":"2025-03-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.9480337159248252},{"date":"2025-03-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.9521929290027523},{"date":"2025-03-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.9557386917484798},{"date":"2025-02-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.94605592479557},{"date":"2025-02-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9611745154420974},{"date":"2025-02-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.9583544738706694},{"date":"2025-02-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9372311825686072},{"date":"2025-02-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9437818172501207},{"date":"2025-02-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.9409522656610355},{"date":"2025-02-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.9370384368436219},{"date":"2025-02-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.9374361685039785},{"date":"2025-02-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.931754842472853},{"date":"2025-02-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9381665551280678},{"date":"2025-02-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.9382487193626381},{"date":"2025-02-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.9381948824344926},{"date":"2025-02-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.9395635775376021},{"date":"2025-02-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9307427424016973},{"date":"2025-02-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.9355922937090277},{"date":"2025-02-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.934610969951534},{"date":"2025-02-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.9163511726089901},{"date":"2025-02-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.9057999348234516},{"date":"2025-01-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9118127139768171},{"date":"2025-01-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9095912856182087},{"date":"2025-01-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.8996141320844825},{"date":"2025-01-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.9009645828811477},{"date":"2025-01-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.9089923658065938},{"date":"2025-01-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.9166953612576558},{"date":"2025-01-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.914952206059702},{"date":"2025-01-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9123143424521336},{"date":"2025-01-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.90652736819969},{"date":"2025-01-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.909696551165641},{"date":"2025-01-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.8882729908196948},{"date":"2025-01-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.8827429321899402},{"date":"2025-01-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.8969324615362287},{"date":"2025-01-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.8991481380766193},{"date":"2025-01-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.9067775828852},{"date":"2025-01-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.906346649888105},{"date":"2025-01-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.9026051494566533},{"date":"2025-01-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.9141314607818268},{"date":"2024-12-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.9341646836783348},{"date":"2024-12-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.9498514456270101},{"date":"2024-12-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9501646922628647},{"date":"2024-12-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.9504941287067834},{"date":"2024-12-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9522846844339081},{"date":"2024-12-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9608199121351769},{"date":"2024-12-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.9481012797510088},{"date":"2024-12-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.9529887805332324},{"date":"2024-12-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.9585887604667017},{"date":"2024-12-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9638591771368878},{"date":"2024-12-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9626267667584119},{"date":"2024-12-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9678921497026975},{"date":"2024-12-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.9781700926155543},{"date":"2024-12-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.0016455305741512},{"date":"2024-12-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9973131852414195},{"date":"2024-12-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.9928725779971532},{"date":"2024-12-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.9904729615792127},{"date":"2024-12-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.9940007523686086},{"date":"2024-12-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.9825707342834116},{"date":"2024-12-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.9822070263024372},{"date":"2024-12-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.9946994786493957},{"date":"2024-12-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.9953026577748362},{"date":"2024-11-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.982327261831735},{"date":"2024-11-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.9720105422268398},{"date":"2024-11-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.977673750817392},{"date":"2024-11-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.962177552342369},{"date":"2024-11-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9719970680555681},{"date":"2024-11-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.9675743624712976},{"date":"2024-11-20T16:00:00.000Z","stockId":7002504191790,"netValue":1.0028946424604213},{"date":"2024-11-19T16:00:00.000Z","stockId":7002504191790,"netValue":1.0027134070007067},{"date":"2024-11-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.9971114952446927},{"date":"2024-11-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9796597444026315},{"date":"2024-11-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.9881574477425236},{"date":"2024-11-13T16:00:00.000Z","stockId":7002504191790,"netValue":1.0088937513391985},{"date":"2024-11-12T16:00:00.000Z","stockId":7002504191790,"netValue":1.0368654786188964},{"date":"2024-11-11T16:00:00.000Z","stockId":7002504191790,"netValue":1.031930661828515},{"date":"2024-11-10T16:00:00.000Z","stockId":7002504191790,"netValue":1.0415248658019962},{"date":"2024-11-07T16:00:00.000Z","stockId":7002504191790,"netValue":1.0271167678017294},{"date":"2024-11-06T16:00:00.000Z","stockId":7002504191790,"netValue":1.0293936125282173},{"date":"2024-11-05T16:00:00.000Z","stockId":7002504191790,"netValue":1.0170507716482522},{"date":"2024-11-04T16:00:00.000Z","stockId":7002504191790,"netValue":1.011806275866498},{"date":"2024-11-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.983273082095358},{"date":"2024-10-31T16:00:00.000Z","stockId":7002504191790,"netValue":0.9755764492508499},{"date":"2024-10-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.9753674350057256},{"date":"2024-10-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.9669716597191419},{"date":"2024-10-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.9712314693581939},{"date":"2024-10-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.9949745736910279},{"date":"2024-10-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.9844900278942251},{"date":"2024-10-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.9547074580496183},{"date":"2024-10-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.9730551334077917},{"date":"2024-10-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.957048985074686},{"date":"2024-10-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.9457396488126185},{"date":"2024-10-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.9403695853456654},{"date":"2024-10-16T16:00:00.000Z","stockId":7002504191790,"netValue":0.9115745032238757},{"date":"2024-10-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.9289648481175337},{"date":"2024-10-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.9314087374182973},{"date":"2024-10-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.9539121224304555},{"date":"2024-10-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.9377441755461862},{"date":"2024-10-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.9638729768210288},{"date":"2024-10-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.9627240655287578},{"date":"2024-10-07T16:00:00.000Z","stockId":7002504191790,"netValue":1.0520962254263362},{"date":"2024-09-29T16:00:00.000Z","stockId":7002504191790,"netValue":1.002453657093803},{"date":"2024-09-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.9208504953636455},{"date":"2024-09-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.8772798835925375},{"date":"2024-09-24T16:00:00.000Z","stockId":7002504191790,"netValue":0.8426994563403092},{"date":"2024-09-23T16:00:00.000Z","stockId":7002504191790,"netValue":0.8358076877043547},{"date":"2024-09-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.7989232525497532},{"date":"2024-09-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.7990500295840887},{"date":"2024-09-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.8036521845155394},{"date":"2024-09-17T16:00:00.000Z","stockId":7002504191790,"netValue":0.7917108819096073},{"date":"2024-09-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.788984037474069},{"date":"2024-09-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.7958310848677417},{"date":"2024-09-10T16:00:00.000Z","stockId":7002504191790,"netValue":0.7972348995978444},{"date":"2024-09-09T16:00:00.000Z","stockId":7002504191790,"netValue":0.7947199999469182},{"date":"2024-09-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.7995534033080992},{"date":"2024-09-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.8063615599484787},{"date":"2024-09-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.8176633635682609},{"date":"2024-09-03T16:00:00.000Z","stockId":7002504191790,"netValue":0.8176586582505181},{"date":"2024-09-02T16:00:00.000Z","stockId":7002504191790,"netValue":0.8221352743902673},{"date":"2024-09-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.8168397690906218},{"date":"2024-08-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.8294324734549963},{"date":"2024-08-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.8167504558396836},{"date":"2024-08-27T16:00:00.000Z","stockId":7002504191790,"netValue":0.8109705249696345},{"date":"2024-08-26T16:00:00.000Z","stockId":7002504191790,"netValue":0.8095934880868436},{"date":"2024-08-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.8149591294417495},{"date":"2024-08-22T16:00:00.000Z","stockId":7002504191790,"netValue":0.8093391985752303},{"date":"2024-08-21T16:00:00.000Z","stockId":7002504191790,"netValue":0.809422969187993},{"date":"2024-08-20T16:00:00.000Z","stockId":7002504191790,"netValue":0.8150356988906218},{"date":"2024-08-19T16:00:00.000Z","stockId":7002504191790,"netValue":0.8170466939067604},{"date":"2024-08-18T16:00:00.000Z","stockId":7002504191790,"netValue":0.8273778365240363},{"date":"2024-08-15T16:00:00.000Z","stockId":7002504191790,"netValue":0.8268005944551305},{"date":"2024-08-14T16:00:00.000Z","stockId":7002504191790,"netValue":0.8324232887322757},{"date":"2024-08-13T16:00:00.000Z","stockId":7002504191790,"netValue":0.8265765919678244},{"date":"2024-08-12T16:00:00.000Z","stockId":7002504191790,"netValue":0.8402809948258045},{"date":"2024-08-11T16:00:00.000Z","stockId":7002504191790,"netValue":0.8377872620715315},{"date":"2024-08-08T16:00:00.000Z","stockId":7002504191790,"netValue":0.8421269598505254},{"date":"2024-08-07T16:00:00.000Z","stockId":7002504191790,"netValue":0.8483512585188137},{"date":"2024-08-06T16:00:00.000Z","stockId":7002504191790,"netValue":0.8459198144775445},{"date":"2024-08-05T16:00:00.000Z","stockId":7002504191790,"netValue":0.8452893574050362},{"date":"2024-08-04T16:00:00.000Z","stockId":7002504191790,"netValue":0.837692299733663},{"date":"2024-08-01T16:00:00.000Z","stockId":7002504191790,"netValue":0.8505802484841096},{"date":"2024-07-31T16:00:00.000Z","stockId":7002504191790,"netValue":0.8583383664347757},{"date":"2024-07-30T16:00:00.000Z","stockId":7002504191790,"netValue":0.8690395741126402},{"date":"2024-07-29T16:00:00.000Z","stockId":7002504191790,"netValue":0.8457186273899462},{"date":"2024-07-28T16:00:00.000Z","stockId":7002504191790,"netValue":0.8507906744299883},{"date":"2024-07-25T16:00:00.000Z","stockId":7002504191790,"netValue":0.8582833261737741}]}