window.pageData = {"startDate":"2024-05-23T16:52:23.283Z","endDate":"2026-05-23T16:52:23.283Z","manager":{"_id":7132523238810,"name":"麻绎文","gender":"m","educationCode":"001002","resume":"麻绎文，硕士研究生，5年证券基金从业经历。2020年6月加入国泰基金，历任助理量化研究员、量化研究员、基金经理助理。2023年8月起兼任国泰中证有色金属交易型开放式指数证券投资基金和国泰中证有色金属矿业主题交易型开放式指数证券投资基金的基金经理，2023年9月起兼任国泰中证2000交易型开放式指数证券投资基金的基金经理，2023年10月起兼任国泰中证全指集成电路交易型开放式指数证券投资基金的基金经理，2023年11月起兼任国泰上证科创板100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，2024年4月起兼任国泰中证沪深港黄金产业股票交易型开放式指数证券投资基金和国泰上证国有企业红利交易型开放式指数证券投资基金的基金经理，2024年7月起兼任国泰中证港股通高股息投资交易型开放式指数证券投资基金的基金经理，2024年9月起兼任国泰沪深300增强策略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，2024年12月起兼任国泰创业板50交易型开放式指数证券投资基金的基金经理，2025年2月起兼任国泰富时中国A股自由现金流聚焦交易型开放式指数证券投资基金的基金经理，2025年3月起兼任国泰上证科创板综合交易型开放式指数证券投资基金、国泰上证科创板芯片交易型开放式指数证券投资基金和国泰创业板人工智能交易型开放式指数证券投资基金的基金经理，2025年4月起兼任国泰创业板医药卫生交易型开放式指数证券投资基金的基金经理，2025年5月起兼任国泰创业板新能源交易型开放式指数证券投资基金的基金经理。","tickerId":132523238810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912825","exchange":"fm","cnInfoCode":"db20912825","followedNum":0,"currency":"CNY","workingDate":"2023-08-07T16:00:00.000Z","fundCompanyId":4000050010000,"fundManagerSecondLevel":"company","pinyin":"myw","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":7132523238810,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_cagr_p_r_fs":0.06588764290572602,"fm_p_r_m1":-0.005746462012078513,"fm_cagr_p_r_fs_m":0.07767459284747968,"fm_cagr_p_r_fs_r_c":628,"fm_cagr_p_r_fs_rp":0.5566188197767146,"fm_p_r_m1_m":0.023159820297582234,"fm_p_r_m1_r_c":609,"fm_p_r_m1_rp":0.7467105263157895,"fm_p_r_m3":-0.023565120036175946,"fm_p_r_m3_m":0.03304504796506724,"fm_p_r_m3_r_c":585,"fm_p_r_m3_rp":0.7602739726027398,"fm_p_r_fys_m":0.08206159623860976,"fm_p_r_fys_r_c":570,"fm_p_r_fys_rp":0.7223198594024605,"fm_p_r_m6":0.07333290895822997,"fm_p_r_m6_m":0.13903718726272307,"fm_p_r_m6_r_c":558,"fm_p_r_m6_rp":0.6858168761220825,"fm_p_r_y1":0.24049857173420386,"fm_p_r_y1_m":0.3479644409793168,"fm_p_r_y1_r_c":515,"fm_p_r_y1_rp":0.6770428015564203,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.7469670710571924,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.6568457538994801,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.5528596187175043,"fm_p_r_fys":0.02826709613992673},"fmi":{"stockId":7132523238810,"type":"fmi","fm_my":2.8,"fm_a_as":0,"fm_a_mfn":18,"fm_as":18424815294.321503,"fm_b_as":0,"fm_e_as":18424815294.321503,"fm_h_as":0,"fm_i_as":18424815294.321503,"fm_mfn":18,"fm_msl":"company","fm_nb_as":18424815294.321503,"fm_q_as":0,"fm_r_f_cagr":1.4329,"fm_r_fd":3000000159388,"fm_r_ftp":1.78,"fm_d":{"3000000019866":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159546":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159881":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000561330":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000561370":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000510720":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000517400":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159331":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000021847":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159375":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000589100":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159377":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159388":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159399":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000589630":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000159387":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000589720":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理","3000000589110":"国泰中证有色金属ETF、国泰中证有色金属矿业主题ETF、国泰中证2000ETF、国泰中证全指集成电路ETF、国泰上证科创板100ETF发起联接、国泰中证沪深港黄金产业股票ETF、国泰上证国有企业红利ETF、国泰中证港股通高股息投资ETF、国泰沪深300增强策略ETF发起联接、国泰创业板50ETF、国泰富时中国A股自由现金流聚焦ETF、国泰上证科创板综合ETF、国泰创业板人工智能ETF、国泰上证科创板芯片ETF、国泰创业板医药卫生ETF、国泰创业板新能源ETF、国泰上证科创板创新药ETF、国泰上证科创板人工智能ETF的基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000159399,"__csrcFundId":14726,"stockCode":"159399","masterFundShortName":"国泰富时中国A股自由现金流聚焦ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159399,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"国泰富时中国A股自由现金流聚焦ETF(159399)","lastUpdated":"2026-05-01T06:01:20.046Z","name":"国泰富时中国A股自由现金流聚焦交易型开放式指数证券投资基金","pinyin":"gtfszgagzyxjljjjyxkfszszqtzjj","followedNum":196,"fundCollectionId":4000050010000,"memoNum":13,"setUpAssetScale":1431194835,"setUpDate":"2025-02-18T16:00:00.000Z","setUpShares":1431194835,"inceptionDate":"2025-02-20T16:00:00.000Z","blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159399,"type":"f_as","f_tas":5088998431.671,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":5088998431.671,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000510720,"__csrcFundId":13892,"stockCode":"510720","masterFundShortName":"国泰上证国有企业红利ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":510720,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:25.501Z","status":"normal","exchange":"sh","shortName":"国泰上证国有企业红利ETF(510720)","name":"国泰上证国有企业红利交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"inceptionDate":"2024-04-29T16:00:00.000Z","followedNum":128,"pinyin":"gtszgyqyhljyxkfszszqtzjj","memoNum":12,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000151,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000510720,"type":"f_as","f_tas":2639415096.6,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":2639415096.6,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000561330,"__csrcFundId":11786,"stockCode":"561330","shortName":"国泰中证有色金属矿业主题ETF(561330)","masterFundShortName":"国泰中证有色金属矿业主题ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":561330,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:46.548Z","status":"normal","exchange":"sh","fundCollectionId":4000050010000,"name":"国泰中证有色金属矿业主题交易型开放式指数证券投资基金","inceptionDate":"2022-10-18T16:00:00.000Z","followedNum":58,"setUpDate":"2022-10-18T16:00:00.000Z","setUpAssetScale":508750919.28,"setUpShares":508696065,"pinyin":"gtzzysjskyztjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":4,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931892,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000561330,"type":"f_as","f_tas":2095777120.97,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":2095777120.97,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159387,"__csrcFundId":15125,"stockCode":"159387","masterFundShortName":"国泰创业板新能源ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159387,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"国泰创业板新能源ETF(159387)","lastUpdated":"2026-05-01T06:00:26.879Z","name":"国泰创业板新能源交易型开放式指数证券投资基金","pinyin":"gtcybxnyjyxkfszszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":330594824,"setUpDate":"2025-05-27T16:00:00.000Z","setUpShares":330594824,"followedNum":5,"inceptionDate":"2025-05-29T16:00:00.000Z","memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159387,"type":"f_as","f_tas":1794929408.6224,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":1794929408.6224,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000589720,"__csrcFundId":15405,"stockCode":"589720","masterFundShortName":"国泰上证科创板创新药ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589720,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"国泰上证科创板创新药ETF(589720)","lastUpdated":"2026-05-22T17:15:48.567Z","name":"国泰上证科创板创新药交易型开放式指数证券投资基金","pinyin":"gtszkcbcxyjyxkfszszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":663867477.11,"setUpDate":"2025-07-22T16:00:00.000Z","setUpShares":663823000,"inceptionDate":"2025-07-24T16:00:00.000Z","followedNum":13,"memoNum":1,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000950161,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000589720,"type":"f_as","f_tas":1641837408.1999998,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":1641837408.1999998,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000517400,"__csrcFundId":13866,"stockCode":"517400","masterFundShortName":"国泰中证沪深港黄金产业股票ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":517400,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:41.936Z","status":"normal","exchange":"sh","shortName":"国泰中证沪深港黄金产业股票ETF(517400)","name":"国泰中证沪深港黄金产业股票交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"setUpAssetScale":213837251.01,"setUpDate":"2024-04-23T16:00:00.000Z","setUpShares":213792000,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"gtzzhsghjcygpjyxkfszszqtzjj","followedNum":5,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931238,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000517400,"type":"f_as","f_tas":1290295689.6000001,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":1290295689.6000001,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159388,"__csrcFundId":14872,"stockCode":"159388","masterFundShortName":"国泰创业板人工智能ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159388,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"国泰创业板人工智能ETF(159388)","lastUpdated":"2026-05-22T17:16:06.393Z","name":"国泰创业板人工智能交易型开放式指数证券投资基金","pinyin":"gtcybrgznjyxkfszszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":273094803,"setUpDate":"2025-03-25T16:00:00.000Z","setUpShares":273094803,"inceptionDate":"2025-03-27T16:00:00.000Z","followedNum":4,"__indexSourceCni":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000970070,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159388,"type":"f_as","f_tas":1031349651.9704001,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":1031349651.9704001,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000589100,"__csrcFundId":14859,"stockCode":"589100","masterFundShortName":"国泰上证科创板芯片ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589100,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"国泰上证科创板芯片ETF(589100)","lastUpdated":"2026-05-22T17:15:27.118Z","name":"国泰上证科创板芯片交易型开放式指数证券投资基金","pinyin":"gtszkcbxpjyxkfszszqtzjj","fundCollectionId":4000050010000,"setUpAssetScale":281797376.48,"setUpDate":"2025-03-25T16:00:00.000Z","setUpShares":281777000,"inceptionDate":"2025-03-27T16:00:00.000Z","__indexSourceCsi":1,"followedNum":2,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000685,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000589100,"type":"f_as","f_tas":762599484.9,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":762599484.9,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000589110,"__csrcFundId":15768,"stockCode":"589110","masterFundShortName":"国泰上证科创板人工智能ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589110,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"国泰上证科创板人工智能ETF(589110)","lastUpdated":"2026-05-22T17:15:48.710Z","name":"国泰上证科创板人工智能交易型开放式指数证券投资基金","pinyin":"gtszkcbrgznjyxkfszszqtzjj","fundCollectionId":4000050010000,"inceptionDate":"2025-09-25T16:00:00.000Z","setUpAssetScale":312426977.73,"setUpDate":"2025-09-25T16:00:00.000Z","setUpShares":312413000,"__indexSourceCsi":1,"followedNum":0,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000950180,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000589110,"type":"f_as","f_tas":721321897.6,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":721321897.6,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000159546,"__csrcFundId":13110,"stockCode":"159546","masterFundShortName":"国泰中证全指集成电路ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159546,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-22T17:15:47.177Z","status":"normal","exchange":"sz","shortName":"国泰中证全指集成电路ETF(159546)","fundCollectionId":4000050010000,"inceptionDate":"2023-10-10T16:00:00.000Z","name":"国泰中证全指集成电路交易型开放式指数证券投资基金","setUpDate":"2023-10-10T16:00:00.000Z","setUpAssetScale":406309274,"setUpShares":406309274,"pinyin":"gtzzqzjcdljyxkfszszqtzjj","followedNum":11,"__indexSourceCsi":1,"memoNum":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932087,"hotMetrics":{"stockId":3000000159546,"type":"f_as","f_tas":353882798.7604,"f_tas_d":"2026-05-21T16:00:00.000Z","fet_as":353882798.7604,"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":48527,"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":7132523238810,"netValue":1.1946737696967091},{"stockId":7132523238810,"date":"2026-05-20T16:00:00.000Z","netValue":1.1816839600168616},{"date":"2026-05-19T16:00:00.000Z","stockId":7132523238810,"netValue":1.2095110641839557},{"date":"2026-05-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.2091169071746461},{"stockId":7132523238810,"date":"2026-05-17T16:00:00.000Z","netValue":1.2047928753661583},{"date":"2026-05-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.2113884417124616},{"stockId":7132523238810,"date":"2026-05-13T16:00:00.000Z","netValue":1.229006522697921},{"date":"2026-05-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.2554914695528439},{"date":"2026-05-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.2449043355177858},{"date":"2026-05-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.251940479472604},{"stockId":7132523238810,"date":"2026-05-07T16:00:00.000Z","netValue":1.237252508677397},{"date":"2026-05-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.2436717725029636},{"stockId":7132523238810,"date":"2026-05-05T16:00:00.000Z","netValue":1.2395097028330648},{"stockId":7132523238810,"date":"2026-04-29T16:00:00.000Z","netValue":1.2120297789280414},{"stockId":7132523238810,"date":"2026-04-28T16:00:00.000Z","netValue":1.2114639667968425},{"date":"2026-04-27T16:00:00.000Z","stockId":7132523238810,"netValue":1.1875901841526035},{"date":"2026-04-26T16:00:00.000Z","stockId":7132523238810,"netValue":1.19877414568823},{"stockId":7132523238810,"date":"2026-04-23T16:00:00.000Z","netValue":1.198682274180373},{"date":"2026-04-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.2015785954499891},{"stockId":7132523238810,"date":"2026-04-21T16:00:00.000Z","netValue":1.2184993435627687},{"stockId":7132523238810,"date":"2026-04-20T16:00:00.000Z","netValue":1.2132232700495582},{"date":"2026-04-19T16:00:00.000Z","stockId":7132523238810,"netValue":1.212214420230069},{"stockId":7132523238810,"date":"2026-04-16T16:00:00.000Z","netValue":1.2089593673047034},{"stockId":7132523238810,"date":"2026-04-15T16:00:00.000Z","netValue":1.2129727239240906},{"stockId":7132523238810,"date":"2026-04-14T16:00:00.000Z","netValue":1.1962401129977756},{"date":"2026-04-13T16:00:00.000Z","stockId":7132523238810,"netValue":1.2004036154833457},{"date":"2026-04-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.1881517660131764},{"date":"2026-04-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.1860223138614443},{"stockId":7132523238810,"date":"2026-04-08T16:00:00.000Z","netValue":1.1766253729677512},{"date":"2026-04-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.186338438855575},{"date":"2026-04-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.1398009485054748},{"date":"2026-04-02T16:00:00.000Z","stockId":7132523238810,"netValue":1.1364498751764303},{"stockId":7132523238810,"date":"2026-04-01T16:00:00.000Z","netValue":1.1480229048509907},{"date":"2026-03-31T16:00:00.000Z","stockId":7132523238810,"netValue":1.1638926829380096},{"date":"2026-03-30T16:00:00.000Z","stockId":7132523238810,"netValue":1.1396596924310467},{"stockId":7132523238810,"date":"2026-03-29T16:00:00.000Z","netValue":1.1549245671871307},{"stockId":7132523238810,"date":"2026-03-26T16:00:00.000Z","netValue":1.1532214341095233},{"stockId":7132523238810,"date":"2026-03-25T16:00:00.000Z","netValue":1.1366839550480197},{"date":"2026-03-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.1512278515001455},{"date":"2026-03-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.1319434490270786},{"date":"2026-03-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.108507369256903},{"stockId":7132523238810,"date":"2026-03-19T16:00:00.000Z","netValue":1.1545600409454848},{"stockId":7132523238810,"date":"2026-03-18T16:00:00.000Z","netValue":1.1628678960492587},{"stockId":7132523238810,"date":"2026-03-17T16:00:00.000Z","netValue":1.1992615390829262},{"date":"2026-03-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.194948537791136},{"stockId":7132523238810,"date":"2026-03-15T16:00:00.000Z","netValue":1.2105855196793813},{"stockId":7132523238810,"date":"2026-03-12T16:00:00.000Z","netValue":1.2255863192077725},{"stockId":7132523238810,"date":"2026-03-11T16:00:00.000Z","netValue":1.24393305247647},{"date":"2026-03-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.248361982231543},{"stockId":7132523238810,"date":"2026-03-09T16:00:00.000Z","netValue":1.245676123018559},{"stockId":7132523238810,"date":"2026-03-08T16:00:00.000Z","netValue":1.2310326087169905},{"date":"2026-03-05T16:00:00.000Z","stockId":7132523238810,"netValue":1.237196305910617},{"stockId":7132523238810,"date":"2026-03-04T16:00:00.000Z","netValue":1.238038418677959},{"stockId":7132523238810,"date":"2026-03-03T16:00:00.000Z","netValue":1.231611056196651},{"stockId":7132523238810,"date":"2026-03-02T16:00:00.000Z","netValue":1.2447037574147264},{"stockId":7132523238810,"date":"2026-03-01T16:00:00.000Z","netValue":1.288003497666},{"stockId":7132523238810,"date":"2026-02-26T16:00:00.000Z","netValue":1.272859950355292},{"stockId":7132523238810,"date":"2026-02-25T16:00:00.000Z","netValue":1.254424576215222},{"date":"2026-02-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.2593630867775094},{"stockId":7132523238810,"date":"2026-02-23T16:00:00.000Z","netValue":1.2430898653187406},{"date":"2026-02-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.2235058314805085},{"stockId":7132523238810,"date":"2026-02-11T16:00:00.000Z","netValue":1.2470017969775375},{"date":"2026-02-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.2412807911632042},{"date":"2026-02-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.233093596302226},{"stockId":7132523238810,"date":"2026-02-08T16:00:00.000Z","netValue":1.2307626500564148},{"stockId":7132523238810,"date":"2026-02-05T16:00:00.000Z","netValue":1.2099208416675478},{"stockId":7132523238810,"date":"2026-02-04T16:00:00.000Z","netValue":1.2141714385083813},{"date":"2026-02-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.240836850017903},{"stockId":7132523238810,"date":"2026-02-02T16:00:00.000Z","netValue":1.2296041928966779},{"date":"2026-02-01T16:00:00.000Z","stockId":7132523238810,"netValue":1.2062801311965463},{"stockId":7132523238810,"date":"2026-01-29T16:00:00.000Z","netValue":1.2713535973069856},{"date":"2026-01-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.3135421956866438},{"stockId":7132523238810,"date":"2026-01-27T16:00:00.000Z","netValue":1.3035380692308371},{"date":"2026-01-26T16:00:00.000Z","stockId":7132523238810,"netValue":1.2704987071514304},{"date":"2026-01-25T16:00:00.000Z","stockId":7132523238810,"netValue":1.2727875068282133},{"stockId":7132523238810,"date":"2026-01-22T16:00:00.000Z","netValue":1.2564261245493904},{"date":"2026-01-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.2455972371199566},{"stockId":7132523238810,"date":"2026-01-20T16:00:00.000Z","netValue":1.2426521508708974},{"stockId":7132523238810,"date":"2026-01-19T16:00:00.000Z","netValue":1.2319319691701025},{"date":"2026-01-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.2299485635401597},{"date":"2026-01-15T16:00:00.000Z","stockId":7132523238810,"netValue":1.2272466313644124},{"stockId":7132523238810,"date":"2026-01-14T16:00:00.000Z","netValue":1.2320887875007913},{"stockId":7132523238810,"date":"2026-01-13T16:00:00.000Z","netValue":1.2317817597657985},{"stockId":7132523238810,"date":"2026-01-12T16:00:00.000Z","netValue":1.2281754638627296},{"date":"2026-01-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.2334292423208648},{"stockId":7132523238810,"date":"2026-01-08T16:00:00.000Z","netValue":1.2222626862247479},{"date":"2026-01-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.2059194088982508},{"date":"2026-01-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.2090121285923412},{"date":"2026-01-05T16:00:00.000Z","stockId":7132523238810,"netValue":1.2032236384486357},{"date":"2026-01-04T16:00:00.000Z","stockId":7132523238810,"netValue":1.1828575716097458},{"date":"2025-12-30T16:00:00.000Z","stockId":7132523238810,"netValue":1.1618321486522971},{"date":"2025-12-29T16:00:00.000Z","stockId":7132523238810,"netValue":1.1628702365738444},{"date":"2025-12-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.1590501692466548},{"date":"2025-12-25T16:00:00.000Z","stockId":7132523238810,"netValue":1.1658197132578505},{"date":"2025-12-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.157615005375474},{"date":"2025-12-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.1575893680719804},{"date":"2025-12-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.1534671157200362},{"date":"2025-12-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.1522767900408817},{"date":"2025-12-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.1446383263219366},{"date":"2025-12-17T16:00:00.000Z","stockId":7132523238810,"netValue":1.1393656633578408},{"date":"2025-12-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.1417551987355692},{"date":"2025-12-15T16:00:00.000Z","stockId":7132523238810,"netValue":1.1244284960132256},{"date":"2025-12-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.1427484340195846},{"date":"2025-12-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.1497950631668763},{"date":"2025-12-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.1398068208827234},{"date":"2025-12-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.1495900644958745},{"date":"2025-12-08T16:00:00.000Z","stockId":7132523238810,"netValue":1.1469368141298366},{"date":"2025-12-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.1607788595916293},{"date":"2025-12-04T16:00:00.000Z","stockId":7132523238810,"netValue":1.1562382248702365},{"date":"2025-12-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.1482838876164476},{"date":"2025-12-02T16:00:00.000Z","stockId":7132523238810,"netValue":1.14456486610543},{"date":"2025-12-01T16:00:00.000Z","stockId":7132523238810,"netValue":1.1474930977164421},{"date":"2025-11-30T16:00:00.000Z","stockId":7132523238810,"netValue":1.1539243279418316},{"date":"2025-11-27T16:00:00.000Z","stockId":7132523238810,"netValue":1.1409538919245978},{"date":"2025-11-26T16:00:00.000Z","stockId":7132523238810,"netValue":1.1339837589446091},{"date":"2025-11-25T16:00:00.000Z","stockId":7132523238810,"netValue":1.1337325446677746},{"date":"2025-11-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.12695463835845},{"date":"2025-11-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.1145695263642117},{"date":"2025-11-20T16:00:00.000Z","stockId":7132523238810,"netValue":1.1130505360692349},{"date":"2025-11-19T16:00:00.000Z","stockId":7132523238810,"netValue":1.1455219155186032},{"date":"2025-11-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.1509800463576447},{"date":"2025-11-17T16:00:00.000Z","stockId":7132523238810,"netValue":1.1467022867100056},{"date":"2025-11-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.1612256050193785},{"date":"2025-11-13T16:00:00.000Z","stockId":7132523238810,"netValue":1.1687530235657748},{"date":"2025-11-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.185959145196239},{"date":"2025-11-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.168135925475174},{"date":"2025-11-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.1651008185389424},{"date":"2025-11-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.1750360796314414},{"date":"2025-11-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.1683365378294137},{"date":"2025-11-05T16:00:00.000Z","stockId":7132523238810,"netValue":1.1719458804777814},{"date":"2025-11-04T16:00:00.000Z","stockId":7132523238810,"netValue":1.1516838775581446},{"date":"2025-11-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.1489919616001494},{"date":"2025-11-02T16:00:00.000Z","stockId":7132523238810,"netValue":1.1649470792339247},{"date":"2025-10-30T16:00:00.000Z","stockId":7132523238810,"netValue":1.162494059012295},{"date":"2025-10-29T16:00:00.000Z","stockId":7132523238810,"netValue":1.1697855154424377},{"date":"2025-10-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.1755466257919103},{"date":"2025-10-27T16:00:00.000Z","stockId":7132523238810,"netValue":1.1621959322779658},{"date":"2025-10-26T16:00:00.000Z","stockId":7132523238810,"netValue":1.174145601603192},{"date":"2025-10-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.1588949645848383},{"date":"2025-10-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.143885382566483},{"date":"2025-10-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.1405070477576327},{"date":"2025-10-20T16:00:00.000Z","stockId":7132523238810,"netValue":1.1432193300483817},{"date":"2025-10-19T16:00:00.000Z","stockId":7132523238810,"netValue":1.1302938651366208},{"date":"2025-10-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.1259990596664136},{"date":"2025-10-15T16:00:00.000Z","stockId":7132523238810,"netValue":1.148894024612396},{"date":"2025-10-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.1497187476466677},{"date":"2025-10-13T16:00:00.000Z","stockId":7132523238810,"netValue":1.1399321089322352},{"date":"2025-10-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.151828665995728},{"date":"2025-10-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.1490450920293345},{"date":"2025-10-08T16:00:00.000Z","stockId":7132523238810,"netValue":1.1646292539123124},{"date":"2025-09-29T16:00:00.000Z","stockId":7132523238810,"netValue":1.145090331880319},{"date":"2025-09-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.1374216729819335},{"date":"2025-09-25T16:00:00.000Z","stockId":7132523238810,"netValue":1.1273352852654377},{"date":"2025-09-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.1340240942392597},{"date":"2025-09-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.1334943392759855},{"date":"2025-09-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.1248916577973884},{"date":"2025-09-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.1248312397826132},{"date":"2025-09-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.125355116279583},{"date":"2025-09-17T16:00:00.000Z","stockId":7132523238810,"netValue":1.12332797379628},{"date":"2025-09-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.1389535770954766},{"date":"2025-09-15T16:00:00.000Z","stockId":7132523238810,"netValue":1.132515519935988},{"date":"2025-09-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.1334103296149567},{"date":"2025-09-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.1344141908073255},{"date":"2025-09-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.133374024807108},{"date":"2025-09-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.1137845901044912},{"date":"2025-09-08T16:00:00.000Z","stockId":7132523238810,"netValue":1.114523597765558},{"date":"2025-09-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.1192208772122394},{"date":"2025-09-04T16:00:00.000Z","stockId":7132523238810,"netValue":1.1169483741545272},{"date":"2025-09-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.0966480244791978},{"date":"2025-09-02T16:00:00.000Z","stockId":7132523238810,"netValue":1.1214643273420024},{"date":"2025-09-01T16:00:00.000Z","stockId":7132523238810,"netValue":1.1289525871829174},{"date":"2025-08-31T16:00:00.000Z","stockId":7132523238810,"netValue":1.1347574714402764},{"date":"2025-08-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.1239985089713787},{"date":"2025-08-27T16:00:00.000Z","stockId":7132523238810,"netValue":1.1263735998586712},{"date":"2025-08-26T16:00:00.000Z","stockId":7132523238810,"netValue":1.1112451644529455},{"date":"2025-08-25T16:00:00.000Z","stockId":7132523238810,"netValue":1.1300702376594824},{"date":"2025-08-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.1308560730387534},{"date":"2025-08-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.1068721012490095},{"date":"2025-08-20T16:00:00.000Z","stockId":7132523238810,"netValue":1.0951609662833635},{"date":"2025-08-19T16:00:00.000Z","stockId":7132523238810,"netValue":1.0922961619423293},{"date":"2025-08-18T16:00:00.000Z","stockId":7132523238810,"netValue":1.0823244801534884},{"date":"2025-08-17T16:00:00.000Z","stockId":7132523238810,"netValue":1.084179617073058},{"date":"2025-08-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.0820394200285428},{"date":"2025-08-13T16:00:00.000Z","stockId":7132523238810,"netValue":1.0716385497967726},{"date":"2025-08-12T16:00:00.000Z","stockId":7132523238810,"netValue":1.07807427073258},{"date":"2025-08-11T16:00:00.000Z","stockId":7132523238810,"netValue":1.0709289948975687},{"date":"2025-08-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.0659245268007496},{"date":"2025-08-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.0635613957648369},{"date":"2025-08-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.0625193733520528},{"date":"2025-08-05T16:00:00.000Z","stockId":7132523238810,"netValue":1.063346784078288},{"date":"2025-08-04T16:00:00.000Z","stockId":7132523238810,"netValue":1.0559646551325925},{"date":"2025-08-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.0465858976607452},{"date":"2025-07-31T16:00:00.000Z","stockId":7132523238810,"netValue":1.0404679362163776},{"date":"2025-07-30T16:00:00.000Z","stockId":7132523238810,"netValue":1.0431622623284738},{"date":"2025-07-29T16:00:00.000Z","stockId":7132523238810,"netValue":1.061476583681409},{"date":"2025-07-28T16:00:00.000Z","stockId":7132523238810,"netValue":1.0605680874700012},{"date":"2025-07-27T16:00:00.000Z","stockId":7132523238810,"netValue":1.0559022444028807},{"date":"2025-07-24T16:00:00.000Z","stockId":7132523238810,"netValue":1.0605793467733622},{"date":"2025-07-23T16:00:00.000Z","stockId":7132523238810,"netValue":1.0618606348314241},{"date":"2025-07-22T16:00:00.000Z","stockId":7132523238810,"netValue":1.0543359579930633},{"date":"2025-07-21T16:00:00.000Z","stockId":7132523238810,"netValue":1.0549512782523751},{"date":"2025-07-20T16:00:00.000Z","stockId":7132523238810,"netValue":1.0380768004327872},{"date":"2025-07-17T16:00:00.000Z","stockId":7132523238810,"netValue":1.0264483227920538},{"date":"2025-07-16T16:00:00.000Z","stockId":7132523238810,"netValue":1.0193985739406768},{"date":"2025-07-15T16:00:00.000Z","stockId":7132523238810,"netValue":1.0155787800598546},{"date":"2025-07-14T16:00:00.000Z","stockId":7132523238810,"netValue":1.0162080658710666},{"date":"2025-07-13T16:00:00.000Z","stockId":7132523238810,"netValue":1.01906827878223},{"date":"2025-07-10T16:00:00.000Z","stockId":7132523238810,"netValue":1.0153813667279252},{"date":"2025-07-09T16:00:00.000Z","stockId":7132523238810,"netValue":1.0109901022372287},{"date":"2025-07-08T16:00:00.000Z","stockId":7132523238810,"netValue":1.0047363181055127},{"date":"2025-07-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.0078021335531826},{"date":"2025-07-06T16:00:00.000Z","stockId":7132523238810,"netValue":1.001263429027965},{"date":"2025-07-03T16:00:00.000Z","stockId":7132523238810,"netValue":1.0049943557902918},{"date":"2025-07-02T16:00:00.000Z","stockId":7132523238810,"netValue":1.0047935766145886},{"date":"2025-07-01T16:00:00.000Z","stockId":7132523238810,"netValue":1.001196341930198},{"date":"2025-06-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9973412079864703},{"date":"2025-06-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9943188695977313},{"date":"2025-06-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9892929246428305},{"date":"2025-06-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.988812028425093},{"date":"2025-06-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9895974316347276},{"date":"2025-06-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9807364933409985},{"date":"2025-06-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.9724497188084728},{"date":"2025-06-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9691578937812086},{"date":"2025-06-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9698592560639775},{"date":"2025-06-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9774587755904154},{"date":"2025-06-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9761960856877595},{"date":"2025-06-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.975258262532018},{"date":"2025-06-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9746566859864656},{"date":"2025-06-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.9770681494819368},{"date":"2025-06-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9778381385624729},{"date":"2025-06-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9735620325353498},{"date":"2025-06-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9780252257074805},{"date":"2025-06-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9729368919958817},{"date":"2025-06-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9706054880804263},{"date":"2025-06-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.9689948486581511},{"date":"2025-06-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.965430996177897},{"date":"2025-05-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9647087210634071},{"date":"2025-05-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.9678252261598191},{"date":"2025-05-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9606948786072742},{"date":"2025-05-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.956879878224818},{"date":"2025-05-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9619193657060024},{"date":"2025-05-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.9630593673530538},{"date":"2025-05-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9717472515479586},{"date":"2025-05-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.973762620711247},{"date":"2025-05-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9657861804408536},{"date":"2025-05-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9625204249017103},{"date":"2025-05-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.9618217548030804},{"date":"2025-05-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.9658817237673191},{"date":"2025-05-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9746076932116506},{"date":"2025-05-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9670700441556208},{"date":"2025-05-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.9638737006771205},{"date":"2025-05-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9567107699421463},{"date":"2025-05-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.95861275789461},{"date":"2025-05-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9564334875293388},{"date":"2025-05-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9518708340722524},{"date":"2025-04-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9422929989403375},{"date":"2025-04-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.9436446430248094},{"date":"2025-04-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9447152850765789},{"date":"2025-04-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9442040691704994},{"date":"2025-04-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9451929359001237},{"date":"2025-04-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.9460526841232118},{"date":"2025-04-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9464933421092819},{"date":"2025-04-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9456851245766913},{"date":"2025-04-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9413380143596874},{"date":"2025-04-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9419655047930766},{"date":"2025-04-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.9418235734568775},{"date":"2025-04-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.9388798559166814},{"date":"2025-04-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9378909511286421},{"date":"2025-04-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9293192888692632},{"date":"2025-04-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9245787211685139},{"date":"2025-04-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9148658526878298},{"date":"2025-04-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.903769048176208},{"date":"2025-04-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.8810655461620569},{"date":"2025-04-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9649265362670899},{"date":"2025-04-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.9723947279104659},{"date":"2025-03-31T16:00:00.000Z","stockId":7132523238810,"netValue":0.9729710587006503},{"date":"2025-03-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9694913718889103},{"date":"2025-03-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9704630165013812},{"date":"2025-03-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9775780270787052},{"date":"2025-03-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9772104279140105},{"date":"2025-03-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9772369151157619},{"date":"2025-03-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9756204033038476},{"date":"2025-03-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9719528289346937},{"date":"2025-03-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9823970434615825},{"date":"2025-03-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9859021274836287},{"date":"2025-03-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9888395895713536},{"date":"2025-03-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9859502156162395},{"date":"2025-03-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9848981651958927},{"date":"2025-03-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9748249518390452},{"date":"2025-03-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.9761005316393305},{"date":"2025-03-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9794990993196943},{"date":"2025-03-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9770272294551134},{"date":"2025-03-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9754365957882868},{"date":"2025-03-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9740141303474371},{"date":"2025-03-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9703224848620633},{"date":"2025-03-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.9644975126395139},{"date":"2025-03-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9631561510288438},{"date":"2025-02-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9610663947355005},{"date":"2025-02-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9738366371454551},{"date":"2025-02-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9718575449227197},{"date":"2025-02-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9665175272889016},{"date":"2025-02-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9708841848420834},{"date":"2025-02-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9726811383930238},{"date":"2025-02-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9717472520097772},{"date":"2025-02-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9713962391997575},{"date":"2025-02-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9681877946895768},{"date":"2025-02-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.971899714523249},{"date":"2025-02-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9770817242228501},{"date":"2025-02-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9736361437479077},{"date":"2025-02-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.9786181935196443},{"date":"2025-02-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9758754211567778},{"date":"2025-02-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9742310657921702},{"date":"2025-02-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9731463252928768},{"date":"2025-02-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9667115137930511},{"date":"2025-02-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9570530849144516},{"date":"2025-01-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9611565746608091},{"date":"2025-01-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9584349867250858},{"date":"2025-01-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.950190428828124},{"date":"2025-01-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9453852800674483},{"date":"2025-01-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9496468395356217},{"date":"2025-01-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.951525135667291},{"date":"2025-01-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9551502819222595},{"date":"2025-01-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.9538433278155288},{"date":"2025-01-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.948179203410893},{"date":"2025-01-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9513174843164729},{"date":"2025-01-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9306165104121127},{"date":"2025-01-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9311396105769632},{"date":"2025-01-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9411976885869698},{"date":"2025-01-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.9488594067388347},{"date":"2025-01-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9498086097769635},{"date":"2025-01-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9453168195353692},{"date":"2025-01-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9471230658230225},{"date":"2025-01-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.9531474283597424},{"date":"2024-12-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9736379127877581},{"date":"2024-12-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9877469866397554},{"date":"2024-12-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9810683323253562},{"date":"2024-12-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9837885622628822},{"date":"2024-12-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9817052229550327},{"date":"2024-12-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9792286359059422},{"date":"2024-12-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.9687239036690798},{"date":"2024-12-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9709226438853823},{"date":"2024-12-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9729488919457756},{"date":"2024-12-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9771890137216283},{"date":"2024-12-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9683989000097969},{"date":"2024-12-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.972845465849421},{"date":"2024-12-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9721356838433344},{"date":"2024-12-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.991892281160393},{"date":"2024-12-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.98821222759857},{"date":"2024-12-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9842455699186641},{"date":"2024-12-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9808875771762157},{"date":"2024-12-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9806512716460725},{"date":"2024-12-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9683295397106938},{"date":"2024-12-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.9695088917787045},{"date":"2024-12-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9673729791984302},{"date":"2024-12-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.9626745112160061},{"date":"2024-11-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.9576351534576364},{"date":"2024-11-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9497571608118528},{"date":"2024-11-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9560704982228982},{"date":"2024-11-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9420482585992528},{"date":"2024-11-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9444098484876888},{"date":"2024-11-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9462579380367707},{"date":"2024-11-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9736335498412904},{"date":"2024-11-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9724871021038466},{"date":"2024-11-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9674585299860988},{"date":"2024-11-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9584721495319104},{"date":"2024-11-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.9575441635956797},{"date":"2024-11-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9665259243366422},{"date":"2024-11-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9845506087136463},{"date":"2024-11-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.979535575377555},{"date":"2024-11-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9923034023717945},{"date":"2024-11-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.9845339674937743},{"date":"2024-11-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9910732661829892},{"date":"2024-11-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9728098115379399},{"date":"2024-11-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9758681584578602},{"date":"2024-11-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.9550852316906445},{"date":"2024-10-31T16:00:00.000Z","stockId":7132523238810,"netValue":0.9458455145727556},{"date":"2024-10-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9463501637888481},{"date":"2024-10-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9471720071601397},{"date":"2024-10-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.9578370247252324},{"date":"2024-10-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.970343154918651},{"date":"2024-10-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9670520390399175},{"date":"2024-10-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9652972391228566},{"date":"2024-10-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.9718015590893325},{"date":"2024-10-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9727412671830739},{"date":"2024-10-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9707743125427228},{"date":"2024-10-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9657103599888928},{"date":"2024-10-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.934515671791906},{"date":"2024-10-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.9437862408922377},{"date":"2024-10-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.939660231552936},{"date":"2024-10-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.964254814769375},{"date":"2024-10-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9409620786514614},{"date":"2024-10-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.967220564506097},{"date":"2024-10-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.954405328268719},{"date":"2024-10-07T16:00:00.000Z","stockId":7132523238810,"netValue":1.0071046654817593},{"date":"2024-09-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.973857138500461},{"date":"2024-09-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9133924815817277},{"date":"2024-09-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.8945711822612739},{"date":"2024-09-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.8719116090383111},{"date":"2024-09-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.8648247922872065},{"date":"2024-09-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.8354522534453048},{"date":"2024-09-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.8310576024626716},{"date":"2024-09-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.8297548009563362},{"date":"2024-09-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.8260185879506491},{"date":"2024-09-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.8188650968835116},{"date":"2024-09-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.820778161745862},{"date":"2024-09-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.8196498098491247},{"date":"2024-09-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.8268971887301655},{"date":"2024-09-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.8252445864615899},{"date":"2024-09-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.8365122807230172},{"date":"2024-09-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.8447293683218662},{"date":"2024-09-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.8451650248725996},{"date":"2024-09-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.8504412341365486},{"date":"2024-09-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.8554027790216322},{"date":"2024-08-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.8619248423718354},{"date":"2024-08-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.8596582952245493},{"date":"2024-08-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.8633737277787},{"date":"2024-08-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.8690321471351712},{"date":"2024-08-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.867700579620244},{"date":"2024-08-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.8665516851242901},{"date":"2024-08-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.8701116661102701},{"date":"2024-08-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.8718626385215827},{"date":"2024-08-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.873432136560913},{"date":"2024-08-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.8843254465043113},{"date":"2024-08-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.8773176278347945},{"date":"2024-08-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.8755741887389502},{"date":"2024-08-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.8672520222894379},{"date":"2024-08-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.8727476245832256},{"date":"2024-08-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.8688130596527486},{"date":"2024-08-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.8659360708677459},{"date":"2024-08-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.8663190085929598},{"date":"2024-08-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.8691316393679175},{"date":"2024-08-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.8647363500865274},{"date":"2024-08-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.8647671733469517},{"date":"2024-08-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.8854215621751876},{"date":"2024-07-31T16:00:00.000Z","stockId":7132523238810,"netValue":0.8940739953191488},{"date":"2024-07-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.8933057014804058},{"date":"2024-07-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.878943050417067},{"date":"2024-07-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.881167426334975},{"date":"2024-07-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.8820987365672169},{"date":"2024-07-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.8765519145176028},{"date":"2024-07-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.8862274268906949},{"date":"2024-07-22T16:00:00.000Z","stockId":7132523238810,"netValue":0.8891485867691059},{"date":"2024-07-21T16:00:00.000Z","stockId":7132523238810,"netValue":0.9147121777030586},{"date":"2024-07-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9193430284007418},{"date":"2024-07-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9238491242946341},{"date":"2024-07-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9203632698750281},{"date":"2024-07-15T16:00:00.000Z","stockId":7132523238810,"netValue":0.9317150308434322},{"date":"2024-07-14T16:00:00.000Z","stockId":7132523238810,"netValue":0.9261052200614694},{"date":"2024-07-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.9194940648508925},{"date":"2024-07-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.9263033642270496},{"date":"2024-07-09T16:00:00.000Z","stockId":7132523238810,"netValue":0.9088446135059737},{"date":"2024-07-08T16:00:00.000Z","stockId":7132523238810,"netValue":0.9227226170231227},{"date":"2024-07-07T16:00:00.000Z","stockId":7132523238810,"netValue":0.9069399860398915},{"date":"2024-07-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9160594509685713},{"date":"2024-07-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.8960745088219365},{"date":"2024-07-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9126011712378244},{"date":"2024-07-01T16:00:00.000Z","stockId":7132523238810,"netValue":0.9074284783795149},{"date":"2024-06-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9230069272927977},{"date":"2024-06-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.9050703465853617},{"date":"2024-06-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9090928166198403},{"date":"2024-06-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.8993828333876116},{"date":"2024-06-25T16:00:00.000Z","stockId":7132523238810,"netValue":0.9127397201043604},{"date":"2024-06-24T16:00:00.000Z","stockId":7132523238810,"netValue":0.9009088467637187},{"date":"2024-06-23T16:00:00.000Z","stockId":7132523238810,"netValue":0.9057056029928607},{"date":"2024-06-20T16:00:00.000Z","stockId":7132523238810,"netValue":0.9237335021870561},{"date":"2024-06-19T16:00:00.000Z","stockId":7132523238810,"netValue":0.9259230032452772},{"date":"2024-06-18T16:00:00.000Z","stockId":7132523238810,"netValue":0.9261850811703113},{"date":"2024-06-17T16:00:00.000Z","stockId":7132523238810,"netValue":0.9274780505395366},{"date":"2024-06-16T16:00:00.000Z","stockId":7132523238810,"netValue":0.9242483854276532},{"date":"2024-06-13T16:00:00.000Z","stockId":7132523238810,"netValue":0.9300772457227128},{"date":"2024-06-12T16:00:00.000Z","stockId":7132523238810,"netValue":0.9326454079413842},{"date":"2024-06-11T16:00:00.000Z","stockId":7132523238810,"netValue":0.938268258158942},{"date":"2024-06-10T16:00:00.000Z","stockId":7132523238810,"netValue":0.928601730927635},{"date":"2024-06-06T16:00:00.000Z","stockId":7132523238810,"netValue":0.9352966805479408},{"date":"2024-06-05T16:00:00.000Z","stockId":7132523238810,"netValue":0.9329399964527743},{"date":"2024-06-04T16:00:00.000Z","stockId":7132523238810,"netValue":0.9315953011695033},{"date":"2024-06-03T16:00:00.000Z","stockId":7132523238810,"netValue":0.9444580041998923},{"date":"2024-06-02T16:00:00.000Z","stockId":7132523238810,"netValue":0.9392200643088184},{"date":"2024-05-30T16:00:00.000Z","stockId":7132523238810,"netValue":0.9488583021561309},{"date":"2024-05-29T16:00:00.000Z","stockId":7132523238810,"netValue":0.948292275197027},{"date":"2024-05-28T16:00:00.000Z","stockId":7132523238810,"netValue":0.9628785970912533},{"date":"2024-05-27T16:00:00.000Z","stockId":7132523238810,"netValue":0.9533022424266049},{"date":"2024-05-26T16:00:00.000Z","stockId":7132523238810,"netValue":0.9551693093522514}]}