window.pageData = {"startDate":"2024-05-23T19:49:11.147Z","endDate":"2026-05-23T19:49:11.147Z","manager":{"_id":7000825217560,"name":"黄岳","gender":"m","educationCode":"001002","resume":"黄岳，硕士研究生，9年证券基金从业经历。曾任职于北京中科江南信息技术股份有限公司等。2015年2月加入国泰基金，历任研究员、基金经理助理。2021年2月起任国泰中证医疗交易型开放式指数证券投资基金和国泰中证生物医药交易型开放式指数证券投资基金的基金经理，2021年2月至2023年9月任国泰中证生物医药交易型开放式指数证券投资基金联接基金的基金经理，2021年6月起兼任国泰中证全指建筑材料交易型开放式指数证券投资基金和国泰中证科创创业50交易型开放式指数证券投资基金的基金经理，2021年8月至2024年8月任国泰中证全指建筑材料交易型开放式指数证券投资基金发起式联接基金和国泰中证科创创业50交易型开放式指数证券投资基金发起式联接基金的基金经理，2021年8月起兼任国泰中证500交易型开放式指数证券投资基金的基金经理，2021年9月至2024年4月任国泰中证智能汽车主题交易型开放式指数证券投资基金的基金经理，2021年10月起兼任国泰中证500交易型开放式指数证券投资基金发起式联接基金的基金经理，2021年11月起兼任国泰中证消费电子主题交易型开放式指数证券投资基金的基金经理，2022年2月起兼任国泰中证消费电子主题交易型开放式指数证券投资基金发起式联接基金的基金经理，2022年3月至2023年11月任国泰中证沪港深动漫游戏交易型开放式指数证券投资基金的基金经理，2023年4月起兼任国泰中证动漫游戏交易型开放式指数证券投资基金、国泰中证港股通50交易型开放式指数证券投资基金和国泰富时中国国企开放共赢交易型开放式指数证券投资基金的基金经理，2023年5月至2024年6月任国泰中证港股通50交易型开放式指数证券投资基金发起式联接基金的基金经理，2023年5月起兼任国泰中证新能源汽车交易型开放式指数证券投资基金、国泰中证800汽车与零部件交易型开放式指数证券投资基金和国泰中证光伏产业交易型开放式指数证券投资基金的基金经理，2024年9月起兼任国泰策略价值灵活配置混合型证券投资基金的基金经理。","tickerId":825217560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20788209","exchange":"fm","cnInfoCode":"db20788209","followedNum":1,"currency":"CNY","workingDate":"2021-02-04T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"hy","fundCompany":{"_id":4000050010000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000825217560,"type":"fmp","fm_p_r_d":"2026-04-27T16:00:00.000Z","fm_p_r_m1":0.047130591572773994,"fm_p_r_m3":-0.024200283358775776,"fm_p_r_m6":0.01932801525876937,"fm_p_r_y1":0.3160045067623669,"fm_cagr_p_r_fs":-0.0850164955081203,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.9696969696969697,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.718804920913884,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.3404605263157895,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.7654109589041096,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.7971274685816876,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.5389105058365758,"fm_p_r_y3":0.013810568862881567,"fm_p_r_y3_m":0.33119602326658537,"fm_p_r_y3_r_c":378,"fm_p_r_y3_rp":0.8992042440318302,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.9948006932409013,"fm_p_r_y5_m":0.16350123038214304,"fm_p_r_y5_r_c":263,"fm_p_r_y5_rp":0.9656488549618321,"fm_p_r_fys":0.028790594684108495,"fm_p_r_y5":-0.3819476234367336},"fmi":{"stockId":7000825217560,"type":"fmi","fm_my":5.3,"fm_d":{"3000000006756":"本基金的基金经理","3000000013019":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证全指建筑材料ETF发起联接、国泰中证500ETF、国泰中证科创创业50ETF发起联接、国泰中证500ETF发起联接、国泰中证消费电子主题ETF、国泰中证消费电子主题ETF发起联接、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF的基金经理","3000000013306":"本基金的基金经理","3000000013833":"本基金的基金经理","3000000014689":"本基金的基金经理","3000000014906":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证500ETF、国泰中证科创创业50ETF发起联接、国泰中证500ETF发起联接、国泰中证消费电子主题ETF、国泰中证消费电子主题ETF发起联接、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159712":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159745":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159806":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159828":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159864":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159889":"本基金的基金经理","3000000512290":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000516010":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000516110":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000517090":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000517500":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证全指建筑材料ETF发起联接、国泰中证500ETF、国泰中证科创创业50ETF发起联接、国泰中证智能汽车主题ETF、国泰中证500ETF发起联接、国泰中证消费电子主题ETF、国泰中证消费电子主题ETF发起联接、国泰中证沪港深动漫游戏ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证港股通50ETF发起联接、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF的基金经理","3000000561310":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000561350":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000588360":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000020022":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理","3000000159338":"国泰中证生物医药ETF、国泰中证医疗ETF、国泰中证全指建筑材料ETF、国泰中证科创创业50ETF、国泰中证500ETF、国泰中证消费电子主题ETF、国泰中证动漫游戏ETF、国泰中证港股通50ETF、国泰富时中国国企开放共赢ETF、国泰中证新能源汽车ETF、国泰中证800汽车与零部件ETF、国泰中证光伏产业ETF、国泰策略价值灵活配置混合、国泰中证A500ETF的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":23,"fm_as":36340810016.3759,"fm_b_as":0,"fm_e_as":36292179023.1699,"fm_h_as":48630993.206,"fm_i_as":36292179023.1699,"fm_mfn":15,"fm_msl":"company","fm_nb_as":36340810016.3759,"fm_q_as":0,"fm_r_f_cagr":0.1134,"fm_r_fd":3000000561310,"fm_r_ftp":0.6269}},"topTenManagedFundList":[{"_id":3000000159338,"__csrcFundId":14315,"stockCode":"159338","masterFundShortName":"国泰中证A500ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159338,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"国泰中证A500ETF(159338)","lastUpdated":"2026-05-22T17:15:26.828Z","name":"国泰中证A500交易型开放式指数证券投资基金","pinyin":"gtzza500jyxkfszszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":2000086664,"setUpDate":"2024-09-25T16:00:00.000Z","setUpShares":2000086664,"inceptionDate":"2024-10-07T16:00:00.000Z","followedNum":136,"memoNum":4,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159338,"type":"f_as","f_tas":24654269477.208797,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":24654269477.208797,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000512290,"stockCode":"512290","stockType":"fund","areaCode":"cn","followedNum":429,"blackenedNum":1,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":460821000,"market":"a","tickerId":512290,"custody":"中国银行股份有限公司","name":"国泰中证生物医药交易型开放式指数证券投资基金","shortName":"国泰中证生物医药ETF(512290)","fundSecondLevel":"company","__csrcFundId":6122,"fundStatus":"normal","lastUpdated":"2026-05-22T17:15:37.500Z","masterFundFlag":1,"inceptionDate":"2019-04-17T16:00:00.000Z","memoNum":5,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证生物医药ETF","pinyin":"gtzzswyyjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930726,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000512290,"type":"f_as","f_tas":3599829220.68,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":3599829220.68,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000516010,"__csrcFundId":8860,"stockCode":"516010","shortName":"国泰中证动漫游戏ETF(516010)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516010,"masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:38.677Z","status":"normal","inceptionDate":"2021-02-24T16:00:00.000Z","name":"国泰中证动漫游戏交易型开放式指数证券投资基金","exchange":"sh","followedNum":77,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证动漫游戏ETF","memoNum":4,"setUpDate":"2021-02-24T16:00:00.000Z","setUpAssetScale":847693000,"setUpShares":847693000,"pinyin":"gtzzdmyxjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930901,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000516010,"type":"f_as","f_tas":2600756088.7,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":2600756088.7,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159828,"__csrcFundId":8462,"stockCode":"159828","shortName":"国泰中证医疗ETF(159828)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159828,"masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:34.958Z","status":"normal","inceptionDate":"2020-12-23T16:00:00.000Z","name":"国泰中证医疗交易型开放式指数证券投资基金","exchange":"sz","followedNum":107,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证医疗ETF","setUpDate":"2020-12-23T16:00:00.000Z","setUpAssetScale":421439464,"setUpShares":421439464,"pinyin":"gtzzyljyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399989,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159828,"type":"f_as","f_tas":2196975785.6,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":2196975785.6,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159745,"__csrcFundId":9324,"stockCode":"159745","shortName":"国泰中证全指建筑材料ETF(159745)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159745,"masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:39.810Z","status":"normal","exchange":"sz","name":"国泰中证全指建筑材料交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"followedNum":103,"inceptionDate":"2021-06-08T16:00:00.000Z","currency":"CNY","masterFundShortName":"国泰中证全指建筑材料ETF","setUpDate":"2021-06-08T16:00:00.000Z","setUpAssetScale":339688265,"setUpShares":339688265,"pinyin":"gtzzqzjzcljyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931009,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159745,"type":"f_as","f_tas":1167120420.2685,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":1167120420.2685,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159806,"__csrcFundId":7243,"stockCode":"159806","name":"国泰中证新能源汽车交易型开放式指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159806,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-05-22T17:15:34.657Z","status":"normal","exchange":"sz","inceptionDate":"2020-03-09T16:00:00.000Z","shortName":"国泰中证新能源汽车ETF(159806)","followedNum":127,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证新能源汽车ETF","setUpDate":"2020-03-09T16:00:00.000Z","setUpAssetScale":2360696482,"setUpShares":2360696482,"pinyin":"gtzzxnyqcjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000399976,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159806,"type":"f_as","f_tas":861490680.292,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":861490680.292,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159864,"__csrcFundId":9659,"stockCode":"159864","shortName":"国泰中证光伏产业ETF(159864)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159864,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:41.000Z","status":"normal","exchange":"sz","inceptionDate":"2021-07-27T16:00:00.000Z","name":"国泰中证光伏产业交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"followedNum":30,"masterFundShortName":"国泰中证光伏产业ETF","setUpDate":"2021-07-27T16:00:00.000Z","setUpAssetScale":638526827,"setUpShares":638526827,"pinyin":"gtzzgfcyjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931151,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159864,"type":"f_as","f_tas":548065288.1041,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":548065288.1041,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000516110,"__csrcFundId":9003,"stockCode":"516110","shortName":"国泰中证800汽车与零部件ETF(516110)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516110,"masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:49.451Z","status":"normal","inceptionDate":"2021-04-06T16:00:00.000Z","name":"国泰中证800汽车与零部件交易型开放式指数证券投资基金","exchange":"sh","followedNum":82,"fundCollectionId":4000050010000,"currency":"CNY","masterFundShortName":"国泰中证800汽车与零部件ETF","setUpDate":"2021-04-06T16:00:00.000Z","setUpAssetScale":209623127,"setUpShares":209623127,"pinyin":"gtzz800qcylbjjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000001730015,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000516110,"type":"f_as","f_tas":400863661.60999995,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":400863661.60999995,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000588360,"__csrcFundId":9479,"stockCode":"588360","shortName":"国泰中证科创创业50ETF(588360)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588360,"masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:44.938Z","status":"normal","exchange":"sh","inceptionDate":"2021-06-28T16:00:00.000Z","name":"国泰中证科创创业50交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"followedNum":25,"currency":"CNY","masterFundShortName":"国泰中证科创创业50ETF","setUpDate":"2021-06-28T16:00:00.000Z","setUpAssetScale":731481800,"setUpShares":731481800,"pinyin":"gtzzkccy50jyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931643,"hotMetrics":{"stockId":3000000588360,"type":"f_as","f_tas":291893917.28,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":291893917.28,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159712,"__csrcFundId":10085,"stockCode":"159712","shortName":"国泰中证港股通50ETF(159712)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159712,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:39.040Z","status":"normal","exchange":"sz","name":"国泰中证港股通50交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"followedNum":7,"inceptionDate":"2021-10-26T16:00:00.000Z","masterFundShortName":"国泰中证港股通50ETF","setUpDate":"2021-10-26T16:00:00.000Z","setUpAssetScale":203778813,"setUpShares":203778813,"pinyin":"gtzzggt50jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930931,"hotMetrics":{"stockId":3000000159712,"type":"f_as","f_tas":159284900.6532,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":159284900.6532,"fet_as_d":"2026-05-21T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.6350497278215068},{"stockId":7000825217560,"date":"2026-05-20T16:00:00.000Z","netValue":0.6292467825913308},{"date":"2026-05-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.6380446686776367},{"stockId":7000825217560,"date":"2026-05-18T16:00:00.000Z","netValue":0.6384392593574594},{"date":"2026-05-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.6344503309924746},{"stockId":7000825217560,"date":"2026-05-14T16:00:00.000Z","netValue":0.6391902364651991},{"stockId":7000825217560,"date":"2026-05-13T16:00:00.000Z","netValue":0.6457802074443433},{"stockId":7000825217560,"date":"2026-05-12T16:00:00.000Z","netValue":0.661186222740685},{"stockId":7000825217560,"date":"2026-05-11T16:00:00.000Z","netValue":0.6563642968822674},{"stockId":7000825217560,"date":"2026-05-10T16:00:00.000Z","netValue":0.6585837246804913},{"stockId":7000825217560,"date":"2026-05-07T16:00:00.000Z","netValue":0.648526926933136},{"date":"2026-05-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.6515691485116538},{"stockId":7000825217560,"date":"2026-05-05T16:00:00.000Z","netValue":0.6463793891338506},{"date":"2026-04-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.6359986043866457},{"date":"2026-04-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.636882831171166},{"stockId":7000825217560,"date":"2026-04-27T16:00:00.000Z","netValue":0.628440611893937},{"stockId":7000825217560,"date":"2026-04-26T16:00:00.000Z","netValue":0.6294820031646022},{"date":"2026-04-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.6285348978780544},{"date":"2026-04-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.6309771084694192},{"date":"2026-04-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.6351345223966056},{"date":"2026-04-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.6309090392900379},{"stockId":7000825217560,"date":"2026-04-19T16:00:00.000Z","netValue":0.6311131632553613},{"stockId":7000825217560,"date":"2026-04-16T16:00:00.000Z","netValue":0.6279408400566746},{"stockId":7000825217560,"date":"2026-04-15T16:00:00.000Z","netValue":0.6305472597379701},{"date":"2026-04-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.6229405032332866},{"stockId":7000825217560,"date":"2026-04-13T16:00:00.000Z","netValue":0.624514931468614},{"date":"2026-04-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.6176216032457611},{"stockId":7000825217560,"date":"2026-04-09T16:00:00.000Z","netValue":0.6185607800188057},{"stockId":7000825217560,"date":"2026-04-08T16:00:00.000Z","netValue":0.609974881420161},{"stockId":7000825217560,"date":"2026-04-07T16:00:00.000Z","netValue":0.6147897954908452},{"stockId":7000825217560,"date":"2026-04-06T16:00:00.000Z","netValue":0.5925750612227254},{"date":"2026-04-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5916469299114745},{"stockId":7000825217560,"date":"2026-04-01T16:00:00.000Z","netValue":0.5992498721678003},{"stockId":7000825217560,"date":"2026-03-31T16:00:00.000Z","netValue":0.6069489336053746},{"date":"2026-03-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.5934924319726962},{"date":"2026-03-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.5999434892381703},{"date":"2026-03-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.600134527621435},{"stockId":7000825217560,"date":"2026-03-25T16:00:00.000Z","netValue":0.5925689949180173},{"stockId":7000825217560,"date":"2026-03-24T16:00:00.000Z","netValue":0.6012645441895761},{"date":"2026-03-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.592183477782754},{"date":"2026-03-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.5822179916638957},{"stockId":7000825217560,"date":"2026-03-19T16:00:00.000Z","netValue":0.603516796500841},{"date":"2026-03-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.6083228537886731},{"stockId":7000825217560,"date":"2026-03-17T16:00:00.000Z","netValue":0.6209556521289906},{"stockId":7000825217560,"date":"2026-03-16T16:00:00.000Z","netValue":0.6179002539587396},{"stockId":7000825217560,"date":"2026-03-15T16:00:00.000Z","netValue":0.623517397048735},{"date":"2026-03-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.6245851567603096},{"stockId":7000825217560,"date":"2026-03-11T16:00:00.000Z","netValue":0.6290722577797246},{"date":"2026-03-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.6332681678560316},{"stockId":7000825217560,"date":"2026-03-09T16:00:00.000Z","netValue":0.6310403438098451},{"date":"2026-03-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.6212979655877647},{"date":"2026-03-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.6271500420763808},{"stockId":7000825217560,"date":"2026-03-04T16:00:00.000Z","netValue":0.6233967553312972},{"stockId":7000825217560,"date":"2026-03-03T16:00:00.000Z","netValue":0.6180282851028941},{"stockId":7000825217560,"date":"2026-03-02T16:00:00.000Z","netValue":0.6243294430163152},{"date":"2026-03-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.6410776355860087},{"stockId":7000825217560,"date":"2026-02-26T16:00:00.000Z","netValue":0.642740250884889},{"date":"2026-02-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.6422149897253322},{"date":"2026-02-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.6452247908304475},{"date":"2026-02-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.6390825879467305},{"date":"2026-02-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.6353343706644395},{"stockId":7000825217560,"date":"2026-02-11T16:00:00.000Z","netValue":0.6442569052009597},{"date":"2026-02-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.6432979205565402},{"stockId":7000825217560,"date":"2026-02-09T16:00:00.000Z","netValue":0.6435418441484466},{"stockId":7000825217560,"date":"2026-02-08T16:00:00.000Z","netValue":0.6405762547824116},{"date":"2026-02-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.6297950974249968},{"stockId":7000825217560,"date":"2026-02-04T16:00:00.000Z","netValue":0.631907473550086},{"date":"2026-02-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.6378827749496657},{"stockId":7000825217560,"date":"2026-02-02T16:00:00.000Z","netValue":0.6347039771941082},{"date":"2026-02-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.6221991172732869},{"stockId":7000825217560,"date":"2026-01-29T16:00:00.000Z","netValue":0.6392483158060335},{"stockId":7000825217560,"date":"2026-01-28T16:00:00.000Z","netValue":0.6467246066776405},{"stockId":7000825217560,"date":"2026-01-27T16:00:00.000Z","netValue":0.6440043097107536},{"date":"2026-01-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.643956678058496},{"stockId":7000825217560,"date":"2026-01-25T16:00:00.000Z","netValue":0.6446180211005689},{"stockId":7000825217560,"date":"2026-01-22T16:00:00.000Z","netValue":0.6471266586101091},{"stockId":7000825217560,"date":"2026-01-21T16:00:00.000Z","netValue":0.6428680190887417},{"date":"2026-01-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.6426532195022981},{"date":"2026-01-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.6403642375735819},{"stockId":7000825217560,"date":"2026-01-18T16:00:00.000Z","netValue":0.644390633331818},{"stockId":7000825217560,"date":"2026-01-15T16:00:00.000Z","netValue":0.6432054533521782},{"date":"2026-01-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.6477239311804793},{"stockId":7000825217560,"date":"2026-01-13T16:00:00.000Z","netValue":0.6478004998153745},{"date":"2026-01-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.648163066064853},{"date":"2026-01-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.651216554361008},{"date":"2026-01-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.6417383065873616},{"date":"2026-01-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.6345764632384628},{"date":"2026-01-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.6365565714229254},{"date":"2026-01-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.6360149373390483},{"date":"2026-01-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.6260587488269772},{"date":"2025-12-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.6108329782354178},{"date":"2025-12-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.6129613773601542},{"date":"2025-12-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.6115618941752143},{"date":"2025-12-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.6152233482258328},{"date":"2025-12-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.6122612113270813},{"date":"2025-12-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.610208244862374},{"date":"2025-12-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.6073948278891675},{"date":"2025-12-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.6060189521814958},{"date":"2025-12-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.6012650986786287},{"date":"2025-12-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.5967583636240011},{"date":"2025-12-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.5993214040761315},{"date":"2025-12-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.5875599484584758},{"date":"2025-12-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.596264034156525},{"date":"2025-12-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.6013699030058173},{"date":"2025-12-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5969156386961587},{"date":"2025-12-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.6020949404747639},{"date":"2025-12-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.6007752377375144},{"date":"2025-12-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.6039201385079667},{"date":"2025-12-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5990241537476249},{"date":"2025-12-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5935450302212569},{"date":"2025-12-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5914974164639067},{"date":"2025-12-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.5961650402112456},{"date":"2025-11-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.601547608244976},{"date":"2025-11-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.5953181048225021},{"date":"2025-11-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5923950819711732},{"date":"2025-11-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.5943180414876885},{"date":"2025-11-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5924412092533143},{"date":"2025-11-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.5848067628641095},{"date":"2025-11-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.581631446064002},{"date":"2025-11-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.5968109659764332},{"date":"2025-11-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.6011467194980298},{"date":"2025-11-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.6020832632821372},{"date":"2025-11-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.606191984228899},{"date":"2025-11-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.609574271596775},{"date":"2025-11-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.6185622147988182},{"date":"2025-11-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.6098055360602951},{"date":"2025-11-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.6116169998439906},{"date":"2025-11-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.6160646981239115},{"date":"2025-11-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.6143931692614194},{"date":"2025-11-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.616152786171369},{"date":"2025-11-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.6091159798963194},{"date":"2025-11-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.6075599257297855},{"date":"2025-11-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.6157931225485807},{"date":"2025-10-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.6137437849174859},{"date":"2025-10-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.6172615078448701},{"date":"2025-10-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.6258315912000559},{"date":"2025-10-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.6165034351302003},{"date":"2025-10-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.6204143445158934},{"date":"2025-10-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.6145996667291367},{"date":"2025-10-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.6068871356966824},{"date":"2025-10-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.6055458800375046},{"date":"2025-10-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.6082429456216494},{"date":"2025-10-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.5987028191488826},{"date":"2025-10-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.5946211970488203},{"date":"2025-10-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.6108919517245133},{"date":"2025-10-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.6120472793993816},{"date":"2025-10-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.6026837161620773},{"date":"2025-10-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.6140968422932229},{"date":"2025-10-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.6195474020466291},{"date":"2025-10-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.6350675173580572},{"date":"2025-09-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.6287090123434651},{"date":"2025-09-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.6226550104205034},{"date":"2025-09-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.6145247020142238},{"date":"2025-09-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.6240187272976984},{"date":"2025-09-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.6183231697930264},{"date":"2025-09-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.6082446933590016},{"date":"2025-09-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.6115044311043509},{"date":"2025-09-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.6103842410619519},{"date":"2025-09-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.6119212888122612},{"date":"2025-09-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.6181948812298801},{"date":"2025-09-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.6126174536995977},{"date":"2025-09-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.6118970553084315},{"date":"2025-09-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.6080140142932471},{"date":"2025-09-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.6107278467632978},{"date":"2025-09-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.5996400214202936},{"date":"2025-09-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.5990584906812615},{"date":"2025-09-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.6051771774205661},{"date":"2025-09-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5986337649453141},{"date":"2025-09-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5799675699427574},{"date":"2025-09-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5949594504244912},{"date":"2025-09-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.5968842164917805},{"date":"2025-08-31T16:00:00.000Z","stockId":7000825217560,"netValue":0.603193713269736},{"date":"2025-08-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.5963198148111805},{"date":"2025-08-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.589549899643243},{"date":"2025-08-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5812336972649169},{"date":"2025-08-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.590711891854942},{"date":"2025-08-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5920198642252973},{"date":"2025-08-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.5795675787281314},{"date":"2025-08-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.5687764802865625},{"date":"2025-08-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.566671778349835},{"date":"2025-08-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.5606772607580202},{"date":"2025-08-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.5645089601816007},{"date":"2025-08-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.5589308243142149},{"date":"2025-08-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.5534737077444957},{"date":"2025-08-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.5561696148788785},{"date":"2025-08-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.5493193997996949},{"date":"2025-08-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5476673518042996},{"date":"2025-08-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.5429867895262503},{"date":"2025-08-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.5443389449835058},{"date":"2025-08-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.5452753224722753},{"date":"2025-08-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5430777801458099},{"date":"2025-08-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5391577485409655},{"date":"2025-07-31T16:00:00.000Z","stockId":7000825217560,"netValue":0.5360579131329567},{"date":"2025-07-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.5385521086346546},{"date":"2025-07-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.5485785154020142},{"date":"2025-07-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.5497246379788873},{"date":"2025-07-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.5444602966413681},{"date":"2025-07-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.541773455765708},{"date":"2025-07-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.5432051990737169},{"date":"2025-07-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.536552322419436},{"date":"2025-07-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.5365747794240028},{"date":"2025-07-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.5326844650669982},{"date":"2025-07-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.528836808220488},{"date":"2025-07-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.5262015192434368},{"date":"2025-07-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.520556384979213},{"date":"2025-07-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.521212138973791},{"date":"2025-07-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.5201302410599318},{"date":"2025-07-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5207107473860383},{"date":"2025-07-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.5173610359168411},{"date":"2025-07-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.5151918150387443},{"date":"2025-07-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.5152847389284075},{"date":"2025-07-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.5093715274129678},{"date":"2025-07-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5128402335513491},{"date":"2025-07-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5115651110757292},{"date":"2025-07-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.5083251931488755},{"date":"2025-06-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.5101533606177021},{"date":"2025-06-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.5085962224438668},{"date":"2025-06-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5028279058960679},{"date":"2025-06-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.5038715579799141},{"date":"2025-06-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5062094830076778},{"date":"2025-06-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4997910674295714},{"date":"2025-06-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.49266857302525796},{"date":"2025-06-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.49054492353693446},{"date":"2025-06-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.4913043455469463},{"date":"2025-06-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.49597846113113986},{"date":"2025-06-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.4966763206298107},{"date":"2025-06-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.4994370188219189},{"date":"2025-06-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.49774599880540976},{"date":"2025-06-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.502942064263239},{"date":"2025-06-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5007357908949015},{"date":"2025-06-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.49726832059380677},{"date":"2025-06-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.49946830222167443},{"date":"2025-06-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4964365250100338},{"date":"2025-06-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.49756484077531954},{"date":"2025-06-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.49619550145466873},{"date":"2025-06-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.49340218026493815},{"date":"2025-05-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.4908251268635721},{"date":"2025-05-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.49393773093419213},{"date":"2025-05-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.4884142119535561},{"date":"2025-05-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.48954022657978935},{"date":"2025-05-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.49117748142698964},{"date":"2025-05-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.4931314196087467},{"date":"2025-05-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.496265915286689},{"date":"2025-05-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.4977566001370436},{"date":"2025-05-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.4950720685601711},{"date":"2025-05-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.4912609969505185},{"date":"2025-05-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.4922682082109017},{"date":"2025-05-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.4932184815194454},{"date":"2025-05-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.4982362802001834},{"date":"2025-05-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.49459383069559776},{"date":"2025-05-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.4932598939131288},{"date":"2025-05-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.4879049779593997},{"date":"2025-05-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.4900417885708181},{"date":"2025-05-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.4871973954211363},{"date":"2025-05-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.48625137411571423},{"date":"2025-04-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.47963012121666165},{"date":"2025-04-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.4782930328261541},{"date":"2025-04-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.47752057056211533},{"date":"2025-04-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.4786681370865607},{"date":"2025-04-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.47739098611446146},{"date":"2025-04-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.47886951154998175},{"date":"2025-04-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.47785053985182474},{"date":"2025-04-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.47819469086617034},{"date":"2025-04-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.4739893742653972},{"date":"2025-04-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.4740771823278593},{"date":"2025-04-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.474068919891128},{"date":"2025-04-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.4751293043533613},{"date":"2025-04-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.47603415064292137},{"date":"2025-04-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.4737320279751104},{"date":"2025-04-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.4717473226295051},{"date":"2025-04-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.4644360436960029},{"date":"2025-04-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.4593218067421727},{"date":"2025-04-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.4541631938133349},{"date":"2025-04-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.49490651561344357},{"date":"2025-04-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.4991562521324015},{"date":"2025-03-31T16:00:00.000Z","stockId":7000825217560,"netValue":0.5006185792144585},{"date":"2025-03-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.49783870939700464},{"date":"2025-03-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.5023425273673431},{"date":"2025-03-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5049322058105982},{"date":"2025-03-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.5021280766439835},{"date":"2025-03-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5032550739836205},{"date":"2025-03-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.50424839949829},{"date":"2025-03-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.503528930080635},{"date":"2025-03-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.5126401846168945},{"date":"2025-03-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.5174268663411747},{"date":"2025-03-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.5185644518620515},{"date":"2025-03-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.5157235867092882},{"date":"2025-03-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.5163453877008357},{"date":"2025-03-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.5043095480962777},{"date":"2025-03-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.5077716464886801},{"date":"2025-03-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5096151142377873},{"date":"2025-03-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.5086615353282368},{"date":"2025-03-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.5098144594310786},{"date":"2025-03-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.5124465335533046},{"date":"2025-03-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5036011727220515},{"date":"2025-03-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5028026570219153},{"date":"2025-03-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5023462001625585},{"date":"2025-02-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.5009680597878137},{"date":"2025-02-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5133680701511562},{"date":"2025-02-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.5134381977826018},{"date":"2025-02-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5090728919212021},{"date":"2025-02-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.5147123008015192},{"date":"2025-02-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.5174850435879673},{"date":"2025-02-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.5094922370160604},{"date":"2025-02-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.5086536653697638},{"date":"2025-02-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.5033844516921437},{"date":"2025-02-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.5097768427290035},{"date":"2025-02-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.5086821489504235},{"date":"2025-02-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.5009665445625324},{"date":"2025-02-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.5033877544413521},{"date":"2025-02-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.4981812423454192},{"date":"2025-02-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.5013684057988435},{"date":"2025-02-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.497642671078593},{"date":"2025-02-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4898255052628579},{"date":"2025-02-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.48088430236524987},{"date":"2025-01-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.47981269124618603},{"date":"2025-01-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4825295283106195},{"date":"2025-01-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.4777503167545451},{"date":"2025-01-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.47789518758778526},{"date":"2025-01-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.48243414439516225},{"date":"2025-01-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.48160972989023465},{"date":"2025-01-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.4784126581582139},{"date":"2025-01-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.47675538487507363},{"date":"2025-01-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.4761629816807785},{"date":"2025-01-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.47970769508070854},{"date":"2025-01-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.46580800619016766},{"date":"2025-01-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.4658506449591418},{"date":"2025-01-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.472198483309189},{"date":"2025-01-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.47283297247389755},{"date":"2025-01-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.47465462329105235},{"date":"2025-01-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4718159834610792},{"date":"2025-01-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.472023173404053},{"date":"2025-01-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.4791382737251113},{"date":"2024-12-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.49338862540425155},{"date":"2024-12-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.5029953547206245},{"date":"2024-12-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.5015366842227167},{"date":"2024-12-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.5019286878523214},{"date":"2024-12-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.5013734934772396},{"date":"2024-12-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.5029056292800893},{"date":"2024-12-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.4968202606265944},{"date":"2024-12-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.49981546711409136},{"date":"2024-12-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.5009219390954492},{"date":"2024-12-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.500336473551093},{"date":"2024-12-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.4976821010397334},{"date":"2024-12-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.499036096987172},{"date":"2024-12-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.5037140129269213},{"date":"2024-12-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.5151856165271234},{"date":"2024-12-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5109727862849405},{"date":"2024-12-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.5106287466182203},{"date":"2024-12-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.507969666545054},{"date":"2024-12-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.5084906190073745},{"date":"2024-12-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5003114413955334},{"date":"2024-12-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5002628951831716},{"date":"2024-12-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.5048666118253355},{"date":"2024-12-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.5053771239057121},{"date":"2024-11-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.4996493461766168},{"date":"2024-11-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.49344273378935793},{"date":"2024-11-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.49852618795145237},{"date":"2024-11-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.4890111538517738},{"date":"2024-11-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.4913137178559192},{"date":"2024-11-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.4925321542334309},{"date":"2024-11-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.5093905187253952},{"date":"2024-11-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.5099075583266931},{"date":"2024-11-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.5056047203262475},{"date":"2024-11-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.49992202286127485},{"date":"2024-11-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.5058107666993257},{"date":"2024-11-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.5158409883389884},{"date":"2024-11-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.5285815569413633},{"date":"2024-11-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.5272525796901908},{"date":"2024-11-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.5311609133382962},{"date":"2024-11-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.5234264157341061},{"date":"2024-11-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.5271289499630254},{"date":"2024-11-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.5146954341979799},{"date":"2024-11-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.5145842816299384},{"date":"2024-11-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.5012643782587144},{"date":"2024-10-31T16:00:00.000Z","stockId":7000825217560,"netValue":0.49383254450990016},{"date":"2024-10-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.4974274712103045},{"date":"2024-10-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.49688091610323387},{"date":"2024-10-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.5003367171813794},{"date":"2024-10-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.5074557297110626},{"date":"2024-10-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.504218596910626},{"date":"2024-10-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4956090316289084},{"date":"2024-10-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.5016093770697767},{"date":"2024-10-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.5006889629765029},{"date":"2024-10-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.49711177682297025},{"date":"2024-10-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.4922304178002338},{"date":"2024-10-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.4736484084497437},{"date":"2024-10-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.477224020538005},{"date":"2024-10-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.4805459866884375},{"date":"2024-10-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.4924061986700363},{"date":"2024-10-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.4895319890216321},{"date":"2024-10-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.517573978358476},{"date":"2024-10-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.5141962356051736},{"date":"2024-10-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.5642772961113439},{"date":"2024-09-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.515038345240591},{"date":"2024-09-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.4629852586433005},{"date":"2024-09-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.43311019877047896},{"date":"2024-09-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.4161140280995415},{"date":"2024-09-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4114412396889805},{"date":"2024-09-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.39654508343828293},{"date":"2024-09-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.3982843426608082},{"date":"2024-09-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.40196851697164165},{"date":"2024-09-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.39617080861040455},{"date":"2024-09-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.3975678530628781},{"date":"2024-09-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.40195185068407435},{"date":"2024-09-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.40493928383584626},{"date":"2024-09-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.4011795179263875},{"date":"2024-09-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.40223532933023765},{"date":"2024-09-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4033393027651424},{"date":"2024-09-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.4093540617885684},{"date":"2024-09-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.4042482647430832},{"date":"2024-09-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.4043489869314302},{"date":"2024-09-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.4007480307683818},{"date":"2024-08-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.4110507973576864},{"date":"2024-08-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.40227928497912946},{"date":"2024-08-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.39676782308740466},{"date":"2024-08-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.3977991783061258},{"date":"2024-08-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.39834114790682323},{"date":"2024-08-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.39796247345298436},{"date":"2024-08-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.39890909235592614},{"date":"2024-08-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.40468393016600224},{"date":"2024-08-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.40766692694696166},{"date":"2024-08-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.41379242922573656},{"date":"2024-08-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.41527042511470075},{"date":"2024-08-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.4172012233050568},{"date":"2024-08-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.41197050634851934},{"date":"2024-08-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.4159758123147417},{"date":"2024-08-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.4169959680633152},{"date":"2024-08-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.41673710217560334},{"date":"2024-08-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.42250514509830805},{"date":"2024-08-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.42338640634338315},{"date":"2024-08-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4251416043581588},{"date":"2024-08-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.4178900730793032},{"date":"2024-08-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.4211686414130396},{"date":"2024-07-31T16:00:00.000Z","stockId":7000825217560,"netValue":0.4228051323653712},{"date":"2024-07-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.4273733807127641},{"date":"2024-07-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.4105261892818646},{"date":"2024-07-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.41164146308821403},{"date":"2024-07-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.41663593957392936},{"date":"2024-07-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.4138115982479285},{"date":"2024-07-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4117512114614067},{"date":"2024-07-22T16:00:00.000Z","stockId":7000825217560,"netValue":0.4180361914358326},{"date":"2024-07-21T16:00:00.000Z","stockId":7000825217560,"netValue":0.4316309620498944},{"date":"2024-07-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.430835124031871},{"date":"2024-07-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.4297137011735168},{"date":"2024-07-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.42721738395731845},{"date":"2024-07-15T16:00:00.000Z","stockId":7000825217560,"netValue":0.42303789482948395},{"date":"2024-07-14T16:00:00.000Z","stockId":7000825217560,"netValue":0.42054750944729186},{"date":"2024-07-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.4248360557579436},{"date":"2024-07-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.4255630162063379},{"date":"2024-07-09T16:00:00.000Z","stockId":7000825217560,"netValue":0.4156798714220167},{"date":"2024-07-08T16:00:00.000Z","stockId":7000825217560,"netValue":0.4153974950692726},{"date":"2024-07-07T16:00:00.000Z","stockId":7000825217560,"netValue":0.4119640151429054},{"date":"2024-07-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.42213306285797947},{"date":"2024-07-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.41643142673406186},{"date":"2024-07-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.42369708012240315},{"date":"2024-07-01T16:00:00.000Z","stockId":7000825217560,"netValue":0.4253697802161069},{"date":"2024-06-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.4285192080484889},{"date":"2024-06-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.42778580459398696},{"date":"2024-06-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.4277116075421738},{"date":"2024-06-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.42975589154306765},{"date":"2024-06-25T16:00:00.000Z","stockId":7000825217560,"netValue":0.43742778654265646},{"date":"2024-06-24T16:00:00.000Z","stockId":7000825217560,"netValue":0.4270809131710308},{"date":"2024-06-23T16:00:00.000Z","stockId":7000825217560,"netValue":0.4307017701094093},{"date":"2024-06-20T16:00:00.000Z","stockId":7000825217560,"netValue":0.43846830745167786},{"date":"2024-06-19T16:00:00.000Z","stockId":7000825217560,"netValue":0.43894557262862705},{"date":"2024-06-18T16:00:00.000Z","stockId":7000825217560,"netValue":0.44571977660518425},{"date":"2024-06-17T16:00:00.000Z","stockId":7000825217560,"netValue":0.4510971385940675},{"date":"2024-06-16T16:00:00.000Z","stockId":7000825217560,"netValue":0.452486868656554},{"date":"2024-06-13T16:00:00.000Z","stockId":7000825217560,"netValue":0.45296908063174246},{"date":"2024-06-12T16:00:00.000Z","stockId":7000825217560,"netValue":0.4551255993400229},{"date":"2024-06-11T16:00:00.000Z","stockId":7000825217560,"netValue":0.4571574118767337},{"date":"2024-06-10T16:00:00.000Z","stockId":7000825217560,"netValue":0.45535793538384733},{"date":"2024-06-06T16:00:00.000Z","stockId":7000825217560,"netValue":0.45231024902771405},{"date":"2024-06-05T16:00:00.000Z","stockId":7000825217560,"netValue":0.4552449129647606},{"date":"2024-06-04T16:00:00.000Z","stockId":7000825217560,"netValue":0.46153865698328755},{"date":"2024-06-03T16:00:00.000Z","stockId":7000825217560,"netValue":0.46382707543288},{"date":"2024-06-02T16:00:00.000Z","stockId":7000825217560,"netValue":0.45854664179946264},{"date":"2024-05-30T16:00:00.000Z","stockId":7000825217560,"netValue":0.4600340883745592},{"date":"2024-05-29T16:00:00.000Z","stockId":7000825217560,"netValue":0.4606597706195483},{"date":"2024-05-28T16:00:00.000Z","stockId":7000825217560,"netValue":0.46259302935831714},{"date":"2024-05-27T16:00:00.000Z","stockId":7000825217560,"netValue":0.4604108854715622},{"date":"2024-05-26T16:00:00.000Z","stockId":7000825217560,"netValue":0.4656593324302415}]}