window.pageData = {"startDate":"2024-06-07T00:15:54.368Z","endDate":"2026-06-07T00:15:54.368Z","manager":{"_id":7000724232800,"name":"顾昕","gender":"f","educationCode":"001002","resume":"顾昕：女，硕士研究生，9年基金行业从业经验。2017年3月应届毕业加入华安基金，历任指数与量化投资部ETF研究员、基金经理助理。2023年11月起，担任华安上证科创板50成份交易型开放式指数证券投资基金的基金经理。2024年3月起，同时担任华安上证科创板50成份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，同时担任华安中证电子50交易型开放式指数证券投资基金的基金经理。2024年4月至2025年5月，同时担任华安中证电子50交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年6月起，同时担任华安沪深300交易型开放式指数证券投资基金及其联接基金的基金经理。2024年8月至2026年4月，同时担任华安中证红利低波动指数型发起式证券投资基金的基金经理。2024年8月起，同时担任华安北证50成份指数型发起式证券投资基金的基金经理。2024年12月至2026年4月，同时担任华安中证云计算与大数据主题指数型发起式证券投资基金的基金经理。2025年6月起，同时担任华安中证A500交易型开放式指数证券投资基金及其联接基金的基金经理。2026年3月起，同时担任华安国证石油天然气交易型开放式指数证券投资基金的基金经理。2026年4月起，同时担任华安中证全指电力公用事业交易型开放式指数证券投资基金的基金经理。","tickerId":724232800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20920999","exchange":"fm","cnInfoCode":"db20920999","followedNum":0,"currency":"CNY","workingDate":"2023-11-12T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"company","pinyin":"gx","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000724232800,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.14798575728837604,"fm_cagr_p_r_fs_m":0.0690616969672635,"fm_cagr_p_r_fs_r_c":627,"fm_cagr_p_r_fs_rp":0.22523961661341854,"fm_p_r_m1":-0.014408868988763035,"fm_p_r_m1_m":-0.01801870030171171,"fm_p_r_m1_r_c":608,"fm_p_r_m1_rp":0.4612850082372323,"fm_p_r_fys_m":0.06236001995254736,"fm_p_r_fys_r_c":566,"fm_p_r_fys_rp":0.5504424778761062,"fm_p_r_m3":0.028260447060818095,"fm_p_r_m3_m":0.013516115326296818,"fm_p_r_m3_r_c":589,"fm_p_r_m3_rp":0.4336734693877551,"fm_p_r_m6":0.07339680536544813,"fm_p_r_m6_m":0.08419564836122972,"fm_p_r_m6_r_c":560,"fm_p_r_m6_rp":0.5348837209302325,"fm_p_r_y1":0.27522326546060505,"fm_p_r_y1_m":0.31423152158265255,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.5647058823529412,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.48873483535528595,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.2322357019064125,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.2218370883882149,"fm_p_r_fys":0.05252353949966482},"fmi":{"stockId":7000724232800,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":15,"fm_as":4892771586.345201,"fm_b_as":0,"fm_e_as":4892771586.345201,"fm_h_as":0,"fm_i_as":4892771586.345201,"fm_mfn":12,"fm_nb_as":4892771586.345201,"fm_q_as":0,"fm_r_f_cagr":0.6115,"fm_r_fd":3000000515320,"fm_r_ftp":1.7511,"fm_d":{"3000000588280":"本基金的基金经理","3000000008776":"本基金的基金经理","3000000014632":"本基金的基金经理","3000000020714":"本基金的基金经理","3000000515320":"本基金的基金经理","3000000515390":"本基金的基金经理","3000000019911":"本基金的基金经理","3000000021172":"本基金的基金经理","3000000019989":"本基金的基金经理","3000000022465":"本基金的基金经理","3000000159359":"本基金的基金经理"},"fm_wy":8}},"topTenManagedFundList":[{"_id":3000000515390,"stockCode":"515390","stockType":"fund","areaCode":"cn","market":"a","followedNum":35,"blackenedNum":1,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2019-10-27T16:00:00.000Z","setUpScale":442683000,"custody":"招商银行股份有限公司","tickerId":515390,"name":"华安沪深300交易型开放式指数证券投资基金","shortName":"华安沪深300ETF(515390)","fundSecondLevel":"company","__csrcFundId":6776,"fundStatus":"normal","lastUpdated":"2026-06-05T17:13:06.726Z","masterFundFlag":1,"inceptionDate":"2019-12-12T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪深300ETF","setUpDate":"2019-12-12T16:00:00.000Z","pinyin":"hahs300jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000515390,"type":"f_as","f_tas":1194273863.7,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":1194273863.7,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000159359,"__csrcFundId":14480,"stockCode":"159359","masterFundShortName":"华安中证A500ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159359,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"华安中证A500ETF(159359)","lastUpdated":"2026-06-05T17:13:07.473Z","name":"华安中证A500交易型开放式指数证券投资基金","pinyin":"hazza500jyxkfszszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":2000140424,"setUpDate":"2024-11-18T16:00:00.000Z","setUpShares":2000140424,"inceptionDate":"2024-11-21T16:00:00.000Z","followedNum":1,"__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"marginTradingAndSecuritiesLendingFlag":1,"hotMetrics":{"stockId":3000000159359,"type":"f_as","f_tas":917438360.9304,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":917438360.9304,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000588470,"__csrcFundId":16891,"stockCode":"588470","masterFundShortName":"华安中证科创创业人工智能ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588470,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华安中证科创创业人工智能ETF(588470)","lastUpdated":"2026-06-05T17:13:27.118Z","name":"华安中证科创创业人工智能交易型开放式指数证券投资基金","pinyin":"hazzkccyrgznjyxkfszszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":574907000,"setUpDate":"2026-05-17T16:00:00.000Z","setUpShares":574907000,"__indexSourceCsi":1,"inceptionDate":"2026-05-21T16:00:00.000Z","etfFundFlag":1,"indexFundFlag":1,"indexId":1000000932456,"hotMetrics":{"stockId":3000000588470,"type":"f_as","f_tas":509165240.7,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":509165240.7,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000021173,"name":"华安北证50成份指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021173","tickerId":21173,"shortName":"华安北证50成份指数发起式C","currency":"CNY","__csrcFundId":14212,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:29.749Z","inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"habz50cfzsxfqszqtzjj","fundCollectionId":4000050040000,"__indexSourceEastMoney":1,"followedNum":6,"indexId":1000000899050,"hotMetrics":{"stockId":3000000021173,"type":"f_as","f_tas":481712465.6736,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022465,"__csrcFundId":14421,"stockCode":"022465","masterFundShortName":"华安中证A500ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":22465,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安中证A500ETF发起式联接(022465)","lastUpdated":"2026-06-05T17:13:07.489Z","name":"华安中证A500交易型开放式指数证券投资基金发起式联接基金","pinyin":"hazza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050040000,"setUpAssetScale":1291955178.42,"setUpDate":"2024-11-11T16:00:00.000Z","setUpShares":1291955178.42,"inceptionDate":"2024-11-14T16:00:00.000Z","followedNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022465,"type":"f_as","f_tas":435810711.22599995,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000588280,"__csrcFundId":10021,"stockCode":"588280","shortName":"华安上证科创板50ETF(588280)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":588280,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:08.119Z","status":"normal","exchange":"sh","name":"华安上证科创板50成份交易型开放式指数证券投资基金","fundCollectionId":4000050040000,"followedNum":11,"inceptionDate":"2021-10-11T16:00:00.000Z","masterFundShortName":"华安上证科创板50ETF","setUpDate":"2021-10-11T16:00:00.000Z","setUpAssetScale":860121000,"setUpShares":860121000,"pinyin":"haszkcb50cfjyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000000688,"hotMetrics":{"stockId":3000000588280,"type":"f_as","f_tas":313523841.3,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":313523841.3,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000022466,"name":"华安中证A500交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022466","tickerId":22466,"shortName":"华安中证A500ETF发起式联接C","currency":"CNY","__csrcFundId":14421,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:10:20.852Z","inceptionDate":"2024-11-14T16:00:00.000Z","pinyin":"hazza500jyxkfszszqtzjjfqsljjj","fundCollectionId":4000050040000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000000510,"hotMetrics":{"stockId":3000000022466,"type":"f_as","f_tas":254253039.75390002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000512140,"__csrcFundId":16826,"stockCode":"512140","masterFundShortName":"华安中证全指电力公用事业ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":512140,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华安中证全指电力公用事业ETF(512140)","lastUpdated":"2026-06-05T17:13:28.919Z","name":"华安中证全指电力公用事业交易型开放式指数证券投资基金","pinyin":"hazzqzdlgysyjyxkfszszqtzjj","fundCollectionId":4000050040000,"inceptionDate":"2026-04-29T16:00:00.000Z","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"followedNum":1,"indexId":1000001730199,"hotMetrics":{"stockId":3000000512140,"type":"f_as","f_tas":157705222.79999998,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":157705222.79999998,"fet_as_d":"2026-06-04T16:00:00.000Z"}},{"_id":3000000008776,"__csrcFundId":7718,"stockCode":"008776","name":"华安沪深300交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8776,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-06-05T17:13:06.688Z","status":"normal","exchange":"jj","shortName":"华安沪深300ETF联接(008776)","inceptionDate":"2020-08-02T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安沪深300ETF联接","setUpDate":"2020-08-02T16:00:00.000Z","setUpAssetScale":45642123.74,"setUpShares":45642123.74,"pinyin":"hahs300jyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000300,"hotMetrics":{"stockId":3000000008776,"type":"f_as","f_tas":128081870.604,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000515320,"__csrcFundId":8293,"stockCode":"515320","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":515320,"masterFundFlag":1,"lastUpdated":"2026-06-05T17:13:22.665Z","status":"normal","exchange":"sh","name":"华安中证电子50交易型开放式指数证券投资基金","inceptionDate":"2020-11-24T16:00:00.000Z","shortName":"华安中证电子50ETF(515320)","followedNum":26,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安中证电子50ETF","setUpDate":"2020-11-24T16:00:00.000Z","setUpAssetScale":1139309000,"setUpShares":1139309000,"memoNum":1,"pinyin":"hazzdz50jyxkfszszqtzjj","__indexSourceCsi":1,"etfFundFlag":1,"indexFundFlag":1,"indexId":1000000931461,"hotMetrics":{"stockId":3000000515320,"type":"f_as","f_tas":127115532.2,"f_tas_d":"2026-06-04T16:00:00.000Z","fet_as":127115532.2,"fet_as_d":"2026-06-04T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.01705740831056357,"threeMonths":0.03357622885392808,"sixMonths":0.05068774620790739,"oneYear":0.24340342490152245,"threeYears":0.2711765109491362,"fiveYears":-0.08729486530886021,"tenYears":0.5161595007399309},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48688,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.4241213627193894},{"date":"2026-06-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.4449689065599676},{"date":"2026-06-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.45163312947653},{"stockId":7000724232800,"date":"2026-06-01T16:00:00.000Z","netValue":1.4391041242926752},{"date":"2026-05-31T16:00:00.000Z","stockId":7000724232800,"netValue":1.4209087613522253},{"date":"2026-05-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.440137637371199},{"date":"2026-05-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.4650495506536476},{"date":"2026-05-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.453595365951732},{"date":"2026-05-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.4717392497359136},{"date":"2026-05-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.4743734529524108},{"stockId":7000724232800,"date":"2026-05-21T16:00:00.000Z","netValue":1.4494865665636296},{"stockId":7000724232800,"date":"2026-05-20T16:00:00.000Z","netValue":1.4315931442161556},{"date":"2026-05-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.4585893387265758},{"stockId":7000724232800,"date":"2026-05-18T16:00:00.000Z","netValue":1.4568077895029952},{"date":"2026-05-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.4424682525484858},{"stockId":7000724232800,"date":"2026-05-14T16:00:00.000Z","netValue":1.4477224049083233},{"stockId":7000724232800,"date":"2026-05-13T16:00:00.000Z","netValue":1.462575296292528},{"stockId":7000724232800,"date":"2026-05-12T16:00:00.000Z","netValue":1.4966367738065627},{"stockId":7000724232800,"date":"2026-05-11T16:00:00.000Z","netValue":1.4760378017113467},{"date":"2026-05-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.478251085700442},{"stockId":7000724232800,"date":"2026-05-07T16:00:00.000Z","netValue":1.4545898193410172},{"stockId":7000724232800,"date":"2026-05-06T16:00:00.000Z","netValue":1.4590176806139055},{"stockId":7000724232800,"date":"2026-05-05T16:00:00.000Z","netValue":1.4449413330842489},{"stockId":7000724232800,"date":"2026-04-29T16:00:00.000Z","netValue":1.4143171860342152},{"stockId":7000724232800,"date":"2026-04-28T16:00:00.000Z","netValue":1.4057744272994404},{"stockId":7000724232800,"date":"2026-04-27T16:00:00.000Z","netValue":1.391737232272871},{"stockId":7000724232800,"date":"2026-04-26T16:00:00.000Z","netValue":1.4035454097257545},{"stockId":7000724232800,"date":"2026-04-23T16:00:00.000Z","netValue":1.396536421597308},{"stockId":7000724232800,"date":"2026-04-22T16:00:00.000Z","netValue":1.3989716658799114},{"date":"2026-04-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.4114264255442954},{"stockId":7000724232800,"date":"2026-04-20T16:00:00.000Z","netValue":1.3968931459108234},{"stockId":7000724232800,"date":"2026-04-19T16:00:00.000Z","netValue":1.401818798732866},{"stockId":7000724232800,"date":"2026-04-16T16:00:00.000Z","netValue":1.3894819069410425},{"stockId":7000724232800,"date":"2026-04-15T16:00:00.000Z","netValue":1.37939754602988},{"date":"2026-04-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.3632410411942697},{"stockId":7000724232800,"date":"2026-04-13T16:00:00.000Z","netValue":1.367960450893278},{"stockId":7000724232800,"date":"2026-04-12T16:00:00.000Z","netValue":1.3511530544969566},{"date":"2026-04-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.3480455413994317},{"stockId":7000724232800,"date":"2026-04-08T16:00:00.000Z","netValue":1.3291175355422944},{"stockId":7000724232800,"date":"2026-04-07T16:00:00.000Z","netValue":1.33756360603554},{"stockId":7000724232800,"date":"2026-04-06T16:00:00.000Z","netValue":1.2882399083743006},{"stockId":7000724232800,"date":"2026-04-02T16:00:00.000Z","netValue":1.285099745630297},{"date":"2026-04-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.2979515931127226},{"stockId":7000724232800,"date":"2026-03-31T16:00:00.000Z","netValue":1.3096002181029123},{"date":"2026-03-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.286729558833171},{"date":"2026-03-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.3019200330508327},{"date":"2026-03-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.3062566842332894},{"date":"2026-03-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.2982141712033306},{"date":"2026-03-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.316408047162791},{"stockId":7000724232800,"date":"2026-03-23T16:00:00.000Z","netValue":1.2974247402938361},{"date":"2026-03-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.279011383741069},{"date":"2026-03-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.326305330047454},{"date":"2026-03-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.3357926770964947},{"stockId":7000724232800,"date":"2026-03-17T16:00:00.000Z","netValue":1.364863007561198},{"stockId":7000724232800,"date":"2026-03-16T16:00:00.000Z","netValue":1.3552407665668287},{"date":"2026-03-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.373412667741601},{"stockId":7000724232800,"date":"2026-03-12T16:00:00.000Z","netValue":1.3734406534708952},{"date":"2026-03-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.3831341507403518},{"date":"2026-03-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.392596268229681},{"date":"2026-03-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.3892340875442601},{"stockId":7000724232800,"date":"2026-03-08T16:00:00.000Z","netValue":1.3676854508293346},{"stockId":7000724232800,"date":"2026-03-05T16:00:00.000Z","netValue":1.3849811755281467},{"stockId":7000724232800,"date":"2026-03-04T16:00:00.000Z","netValue":1.38138418798622},{"stockId":7000724232800,"date":"2026-03-03T16:00:00.000Z","netValue":1.3664865800339008},{"stockId":7000724232800,"date":"2026-03-02T16:00:00.000Z","netValue":1.3771546813917355},{"stockId":7000724232800,"date":"2026-03-01T16:00:00.000Z","netValue":1.417403418043073},{"stockId":7000724232800,"date":"2026-02-26T16:00:00.000Z","netValue":1.4289766307093599},{"date":"2026-02-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.4308468888806711},{"stockId":7000724232800,"date":"2026-02-24T16:00:00.000Z","netValue":1.4299724628519332},{"stockId":7000724232800,"date":"2026-02-23T16:00:00.000Z","netValue":1.4191622992078599},{"date":"2026-02-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.4087840037933026},{"date":"2026-02-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.4227755701382117},{"stockId":7000724232800,"date":"2026-02-10T16:00:00.000Z","netValue":1.4146609618271646},{"stockId":7000724232800,"date":"2026-02-09T16:00:00.000Z","netValue":1.419645019971713},{"date":"2026-02-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.418650623355033},{"stockId":7000724232800,"date":"2026-02-05T16:00:00.000Z","netValue":1.3940580728410086},{"stockId":7000724232800,"date":"2026-02-04T16:00:00.000Z","netValue":1.3967910627593476},{"date":"2026-02-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.4138722048926324},{"stockId":7000724232800,"date":"2026-02-02T16:00:00.000Z","netValue":1.4131564523953337},{"stockId":7000724232800,"date":"2026-02-01T16:00:00.000Z","netValue":1.3871611316735364},{"stockId":7000724232800,"date":"2026-01-29T16:00:00.000Z","netValue":1.4228739810240174},{"stockId":7000724232800,"date":"2026-01-28T16:00:00.000Z","netValue":1.4333708625902226},{"stockId":7000724232800,"date":"2026-01-27T16:00:00.000Z","netValue":1.440817673251625},{"stockId":7000724232800,"date":"2026-01-26T16:00:00.000Z","netValue":1.438399303820758},{"date":"2026-01-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.434959246243318},{"stockId":7000724232800,"date":"2026-01-22T16:00:00.000Z","netValue":1.4430815313744596},{"stockId":7000724232800,"date":"2026-01-21T16:00:00.000Z","netValue":1.4303247368435978},{"date":"2026-01-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.4265531894593442},{"date":"2026-01-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.415932502477195},{"stockId":7000724232800,"date":"2026-01-18T16:00:00.000Z","netValue":1.4288354729029213},{"stockId":7000724232800,"date":"2026-01-15T16:00:00.000Z","netValue":1.4282094998941897},{"stockId":7000724232800,"date":"2026-01-14T16:00:00.000Z","netValue":1.4281293925971046},{"date":"2026-01-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.4333616196210632},{"stockId":7000724232800,"date":"2026-01-12T16:00:00.000Z","netValue":1.427027005645105},{"date":"2026-01-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.4471342166102277},{"stockId":7000724232800,"date":"2026-01-08T16:00:00.000Z","netValue":1.4183959437137688},{"stockId":7000724232800,"date":"2026-01-07T16:00:00.000Z","netValue":1.4057377991870688},{"date":"2026-01-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.4078023431439899},{"date":"2026-01-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.4063776998121476},{"date":"2026-01-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.3839184533037066},{"date":"2025-12-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.3530541686472588},{"date":"2025-12-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.3599678384473133},{"date":"2025-12-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.3563502061314403},{"date":"2025-12-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.3609207060670026},{"date":"2025-12-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.356795573117597},{"date":"2025-12-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.3531547893461169},{"date":"2025-12-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.3460605017689804},{"date":"2025-12-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.3448568296876222},{"date":"2025-12-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.3304856832496783},{"date":"2025-12-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.3234593859377555},{"date":"2025-12-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.3329453686490773},{"date":"2025-12-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.311589599125255},{"date":"2025-12-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.3254650462453523},{"date":"2025-12-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.3387446826584495},{"date":"2025-12-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.3274239351251595},{"date":"2025-12-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.3302327164768721},{"date":"2025-12-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.332675567323069},{"date":"2025-12-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.3409795512724825},{"date":"2025-12-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.326742687886549},{"date":"2025-12-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.315909804635238},{"date":"2025-12-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.3108543997279969},{"date":"2025-12-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.318315139700433},{"date":"2025-11-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.32716137410196},{"date":"2025-11-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.3121909489001924},{"date":"2025-11-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.3057292626932469},{"date":"2025-11-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.3085754910291554},{"date":"2025-11-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.3020330614666609},{"date":"2025-11-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.2900563274383814},{"date":"2025-11-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.286802497198504},{"date":"2025-11-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.3269942621322859},{"date":"2025-11-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.3369149396631914},{"date":"2025-11-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.3390252652243202},{"date":"2025-11-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.351474978978877},{"date":"2025-11-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.3549589035599918},{"date":"2025-11-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.3776548997366624},{"date":"2025-11-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.3572592867310034},{"date":"2025-11-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.3610258691801187},{"date":"2025-11-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.374317438462776},{"date":"2025-11-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.3747394571243796},{"date":"2025-11-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.3798675958844366},{"date":"2025-11-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.3605273716634758},{"date":"2025-11-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.358913133581424},{"date":"2025-11-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.3751950583778323},{"date":"2025-10-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.3771208229869334},{"date":"2025-10-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.3918141372225792},{"date":"2025-10-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.4066424081906264},{"date":"2025-10-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.3746595396809063},{"date":"2025-10-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.3835377431070381},{"date":"2025-10-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.3685046877669163},{"date":"2025-10-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.3447885695583843},{"date":"2025-10-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.3451728756628807},{"date":"2025-10-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.3470502418932175},{"date":"2025-10-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.3224275848603295},{"date":"2025-10-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.3164910335397413},{"date":"2025-10-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.3545337464153215},{"date":"2025-10-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.3579593068582865},{"date":"2025-10-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.3379328326508306},{"date":"2025-10-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.3617106849420195},{"date":"2025-10-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.367018916796209},{"date":"2025-10-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.4008040469606657},{"date":"2025-09-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.3813399465492062},{"date":"2025-09-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.3738295908445377},{"date":"2025-09-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.3561516631535826},{"date":"2025-09-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.3737116360189694},{"date":"2025-09-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.3675963792533647},{"date":"2025-09-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.3462590736162796},{"date":"2025-09-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.3531435768738904},{"date":"2025-09-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.3420964038756202},{"date":"2025-09-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.3452672176312963},{"date":"2025-09-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.3564218360011873},{"date":"2025-09-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.349181818755293},{"date":"2025-09-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.3460179796962164},{"date":"2025-09-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.3426236588471783},{"date":"2025-09-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.3499375660570732},{"date":"2025-09-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.3161501847482184},{"date":"2025-09-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.3122086884672466},{"date":"2025-09-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.3275627951286841},{"date":"2025-09-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.319999553857195},{"date":"2025-09-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.281724914859361},{"date":"2025-09-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.3149085461798613},{"date":"2025-09-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.326324329718776},{"date":"2025-08-31T16:00:00.000Z","stockId":7000724232800,"netValue":1.3397658287010972},{"date":"2025-08-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.3306768719327144},{"date":"2025-08-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.3228156836109253},{"date":"2025-08-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.2944461938205347},{"date":"2025-08-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.3126005985578022},{"date":"2025-08-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.3171741533802095},{"date":"2025-08-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.292163718928827},{"date":"2025-08-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.260413846337238},{"date":"2025-08-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.260530446567519},{"date":"2025-08-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.243916575808063},{"date":"2025-08-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.2469547581250324},{"date":"2025-08-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.224013446595193},{"date":"2025-08-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.2097673563370528},{"date":"2025-08-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.2147250771119558},{"date":"2025-08-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.2034420211594894},{"date":"2025-08-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1978143529072114},{"date":"2025-08-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.1892580076629882},{"date":"2025-08-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.194887966047682},{"date":"2025-08-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.195335969089508},{"date":"2025-08-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.1888518850057175},{"date":"2025-08-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.181884274564359},{"date":"2025-07-31T16:00:00.000Z","stockId":7000724232800,"netValue":1.1753657354004852},{"date":"2025-07-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.1809639051885683},{"date":"2025-07-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.1994475854898619},{"date":"2025-07-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.205122802946834},{"date":"2025-07-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.1977841858697373},{"date":"2025-07-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.195345898071786},{"date":"2025-07-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.1952635346839369},{"date":"2025-07-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.184632980102607},{"date":"2025-07-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.1871052000357232},{"date":"2025-07-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.1784391242582875},{"date":"2025-07-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.168792067830425},{"date":"2025-07-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.1642842263809106},{"date":"2025-07-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.1536470695370613},{"date":"2025-07-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.1551001237649137},{"date":"2025-07-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.154243102656338},{"date":"2025-07-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1529610130272756},{"date":"2025-07-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.1472935092706107},{"date":"2025-07-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.14373271644206},{"date":"2025-07-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.1475100752614056},{"date":"2025-07-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.1354236153732957},{"date":"2025-07-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.141216783225329},{"date":"2025-07-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.1409062018860103},{"date":"2025-07-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.134869170801876},{"date":"2025-06-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.138469393123885},{"date":"2025-06-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.1379471226885},{"date":"2025-06-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.1295263205017678},{"date":"2025-06-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.128776775717928},{"date":"2025-06-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.1340487951576035},{"date":"2025-06-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.1173884603583764},{"date":"2025-06-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.0961435112869686},{"date":"2025-06-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.0887720137271981},{"date":"2025-06-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.0937711980137133},{"date":"2025-06-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.1048951140067134},{"date":"2025-06-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.1035639489045417},{"date":"2025-06-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.1074184481240394},{"date":"2025-06-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.1004705099697187},{"date":"2025-06-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.1145966289502904},{"date":"2025-06-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.115862752664596},{"date":"2025-06-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.112738104077565},{"date":"2025-06-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.1233140760420977},{"date":"2025-06-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.116762375100648},{"date":"2025-06-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.1196912182684073},{"date":"2025-06-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.115043048182569},{"date":"2025-06-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.1074197247827149},{"date":"2025-05-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.1012614821190716},{"date":"2025-05-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.108147096358679},{"date":"2025-05-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.0924927173767125},{"date":"2025-05-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.0974579258103416},{"date":"2025-05-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.102910347303698},{"date":"2025-05-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.0994862717597718},{"date":"2025-05-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.1106825411494974},{"date":"2025-05-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.1316936579804568},{"date":"2025-05-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.129590091680426},{"date":"2025-05-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.122155398237329},{"date":"2025-05-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.1166119081723993},{"date":"2025-05-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.1189374320588583},{"date":"2025-05-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.129718309572175},{"date":"2025-05-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.119851633351147},{"date":"2025-05-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.1227594003150494},{"date":"2025-05-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.1066370986093657},{"date":"2025-05-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.1143289877809905},{"date":"2025-05-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.109546813129746},{"date":"2025-05-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.1078813899907132},{"date":"2025-04-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.0893526239359732},{"date":"2025-04-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.0794101552465394},{"date":"2025-04-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.0763266912925744},{"date":"2025-04-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.0822531195972507},{"date":"2025-04-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.083683580447576},{"date":"2025-04-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.0970004473885069},{"date":"2025-04-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.0956414029128476},{"date":"2025-04-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.0988665516589122},{"date":"2025-04-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.0863907872097611},{"date":"2025-04-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.0831834173538482},{"date":"2025-04-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.080166918991941},{"date":"2025-04-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.0799489006540883},{"date":"2025-04-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.0837697138210256},{"date":"2025-04-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.0767220959216632},{"date":"2025-04-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.0641044426877608},{"date":"2025-04-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.0428602732359353},{"date":"2025-04-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.0027484463612848},{"date":"2025-04-06T16:00:00.000Z","stockId":7000724232800,"netValue":0.9830041839561537},{"date":"2025-04-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.0941996049484193},{"date":"2025-04-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.102630330531696},{"date":"2025-03-31T16:00:00.000Z","stockId":7000724232800,"netValue":1.1019111381820137},{"date":"2025-03-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.100433134877085},{"date":"2025-03-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.1129529035742693},{"date":"2025-03-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.123602376449633},{"date":"2025-03-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.1210149117949804},{"date":"2025-03-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.1239419309759924},{"date":"2025-03-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.1243955990689196},{"date":"2025-03-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.11803971002872},{"date":"2025-03-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.1439629033378163},{"date":"2025-03-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.1600897726160202},{"date":"2025-03-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.172671460291993},{"date":"2025-03-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.1679066272470051},{"date":"2025-03-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.1654098620313977},{"date":"2025-03-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.139037999749703},{"date":"2025-03-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.1571941103967152},{"date":"2025-03-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1625899224380702},{"date":"2025-03-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.1626149793178038},{"date":"2025-03-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.1605414855757987},{"date":"2025-03-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.167938728662514},{"date":"2025-03-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.1537589365359269},{"date":"2025-03-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.1427052263861928},{"date":"2025-03-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.1291586686405242},{"date":"2025-02-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.128271280294317},{"date":"2025-02-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.1650919058204567},{"date":"2025-02-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.1629576817357057},{"date":"2025-02-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.1480048805791891},{"date":"2025-02-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.1574824986104688},{"date":"2025-02-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.1571304371460953},{"date":"2025-02-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.1246802234749542},{"date":"2025-02-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.1230130319445495},{"date":"2025-02-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.0989612128437791},{"date":"2025-02-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.116860162988365},{"date":"2025-02-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.106516141474335},{"date":"2025-02-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.1024217452317933},{"date":"2025-02-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.117156789818594},{"date":"2025-02-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1029975213724272},{"date":"2025-02-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.1040895275358948},{"date":"2025-02-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.0901672025354885},{"date":"2025-02-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.0701565667880746},{"date":"2025-02-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.0444106960435617},{"date":"2025-01-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.0355962409400779},{"date":"2025-01-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.0487329894122712},{"date":"2025-01-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.0396444649580243},{"date":"2025-01-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.0427139213950791},{"date":"2025-01-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.0544804949373077},{"date":"2025-01-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.0512859263121002},{"date":"2025-01-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.0470462028588352},{"date":"2025-01-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.0420299772391401},{"date":"2025-01-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.0462752301571114},{"date":"2025-01-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.0520308039560518},{"date":"2025-01-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.011408351070133},{"date":"2025-01-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.0167705093733888},{"date":"2025-01-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.0314126951429017},{"date":"2025-01-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.031118643763608},{"date":"2025-01-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.0309612674345998},{"date":"2025-01-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.0124872649611583},{"date":"2025-01-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.0167138370719828},{"date":"2025-01-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.0286558536713903},{"date":"2024-12-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.0595675892974088},{"date":"2024-12-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.081480058297484},{"date":"2024-12-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.0852014066912126},{"date":"2024-12-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.091999712893935},{"date":"2024-12-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.0866509728772424},{"date":"2024-12-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.0916127420421098},{"date":"2024-12-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.0779593706228043},{"date":"2024-12-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.0869885484021389},{"date":"2024-12-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.0812832227269262},{"date":"2024-12-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.0693391830645127},{"date":"2024-12-16T16:00:00.000Z","stockId":7000724232800,"netValue":1.0617142835759565},{"date":"2024-12-15T16:00:00.000Z","stockId":7000724232800,"netValue":1.0683916848558823},{"date":"2024-12-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.082334146236715},{"date":"2024-12-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.104608942462341},{"date":"2024-12-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1005724925678926},{"date":"2024-12-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.105090006899798},{"date":"2024-12-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.0943669442088573},{"date":"2024-12-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.1076055513147682},{"date":"2024-12-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.0973172073697368},{"date":"2024-12-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.09610578403099},{"date":"2024-12-02T16:00:00.000Z","stockId":7000724232800,"netValue":1.10493079427128},{"date":"2024-12-01T16:00:00.000Z","stockId":7000724232800,"netValue":1.108824410486869},{"date":"2024-11-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.0959495184340902},{"date":"2024-11-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.0760899882829906},{"date":"2024-11-26T16:00:00.000Z","stockId":7000724232800,"netValue":1.0815986436882372},{"date":"2024-11-25T16:00:00.000Z","stockId":7000724232800,"netValue":1.0583303324471234},{"date":"2024-11-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.0686932895958745},{"date":"2024-11-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.0769123594918202},{"date":"2024-11-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.1183812377134184},{"date":"2024-11-19T16:00:00.000Z","stockId":7000724232800,"netValue":1.112600768354868},{"date":"2024-11-18T16:00:00.000Z","stockId":7000724232800,"netValue":1.1045682534852972},{"date":"2024-11-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.0879366201666065},{"date":"2024-11-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.104514693200347},{"date":"2024-11-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.1298488768431219},{"date":"2024-11-12T16:00:00.000Z","stockId":7000724232800,"netValue":1.157294418519501},{"date":"2024-11-11T16:00:00.000Z","stockId":7000724232800,"netValue":1.1484647311320448},{"date":"2024-11-10T16:00:00.000Z","stockId":7000724232800,"netValue":1.1666647751091823},{"date":"2024-11-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.1417961327494948},{"date":"2024-11-06T16:00:00.000Z","stockId":7000724232800,"netValue":1.1498274785461682},{"date":"2024-11-05T16:00:00.000Z","stockId":7000724232800,"netValue":1.1171964630056967},{"date":"2024-11-04T16:00:00.000Z","stockId":7000724232800,"netValue":1.1136068547291929},{"date":"2024-11-03T16:00:00.000Z","stockId":7000724232800,"netValue":1.0716795676678619},{"date":"2024-10-31T16:00:00.000Z","stockId":7000724232800,"netValue":1.0498206916575055},{"date":"2024-10-30T16:00:00.000Z","stockId":7000724232800,"netValue":1.0768209387787184},{"date":"2024-10-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.0734700978922984},{"date":"2024-10-28T16:00:00.000Z","stockId":7000724232800,"netValue":1.0871251061825051},{"date":"2024-10-27T16:00:00.000Z","stockId":7000724232800,"netValue":1.090152509578929},{"date":"2024-10-24T16:00:00.000Z","stockId":7000724232800,"netValue":1.0895995692423806},{"date":"2024-10-23T16:00:00.000Z","stockId":7000724232800,"netValue":1.0815180453215},{"date":"2024-10-22T16:00:00.000Z","stockId":7000724232800,"netValue":1.082389542756618},{"date":"2024-10-21T16:00:00.000Z","stockId":7000724232800,"netValue":1.0795054325025792},{"date":"2024-10-20T16:00:00.000Z","stockId":7000724232800,"netValue":1.091119534944918},{"date":"2024-10-17T16:00:00.000Z","stockId":7000724232800,"netValue":1.0618487218948467},{"date":"2024-10-16T16:00:00.000Z","stockId":7000724232800,"netValue":0.9904287515166024},{"date":"2024-10-15T16:00:00.000Z","stockId":7000724232800,"netValue":0.9888281834531875},{"date":"2024-10-14T16:00:00.000Z","stockId":7000724232800,"netValue":1.000459830851152},{"date":"2024-10-13T16:00:00.000Z","stockId":7000724232800,"netValue":1.0262184343476624},{"date":"2024-10-10T16:00:00.000Z","stockId":7000724232800,"netValue":0.9981960125160418},{"date":"2024-10-09T16:00:00.000Z","stockId":7000724232800,"netValue":1.0487628538944818},{"date":"2024-10-08T16:00:00.000Z","stockId":7000724232800,"netValue":1.0609585533772725},{"date":"2024-10-07T16:00:00.000Z","stockId":7000724232800,"netValue":1.1172653185747197},{"date":"2024-09-29T16:00:00.000Z","stockId":7000724232800,"netValue":1.0176757274143244},{"date":"2024-09-26T16:00:00.000Z","stockId":7000724232800,"netValue":0.9097278322787988},{"date":"2024-09-25T16:00:00.000Z","stockId":7000724232800,"netValue":0.8570668777034668},{"date":"2024-09-24T16:00:00.000Z","stockId":7000724232800,"netValue":0.8270883315321598},{"date":"2024-09-23T16:00:00.000Z","stockId":7000724232800,"netValue":0.8189987142314853},{"date":"2024-09-22T16:00:00.000Z","stockId":7000724232800,"netValue":0.7881796522241055},{"date":"2024-09-19T16:00:00.000Z","stockId":7000724232800,"netValue":0.7901811591797075},{"date":"2024-09-18T16:00:00.000Z","stockId":7000724232800,"netValue":0.7903437453480799},{"date":"2024-09-17T16:00:00.000Z","stockId":7000724232800,"netValue":0.7840081299779211},{"date":"2024-09-12T16:00:00.000Z","stockId":7000724232800,"netValue":0.7870983585033268},{"date":"2024-09-11T16:00:00.000Z","stockId":7000724232800,"netValue":0.7892626807248231},{"date":"2024-09-10T16:00:00.000Z","stockId":7000724232800,"netValue":0.7942397683239557},{"date":"2024-09-09T16:00:00.000Z","stockId":7000724232800,"netValue":0.7950003525752373},{"date":"2024-09-08T16:00:00.000Z","stockId":7000724232800,"netValue":0.7920610717947884},{"date":"2024-09-05T16:00:00.000Z","stockId":7000724232800,"netValue":0.7992784937787133},{"date":"2024-09-04T16:00:00.000Z","stockId":7000724232800,"netValue":0.8066533902111094},{"date":"2024-09-03T16:00:00.000Z","stockId":7000724232800,"netValue":0.8067584236180615},{"date":"2024-09-02T16:00:00.000Z","stockId":7000724232800,"netValue":0.8111046701597335},{"date":"2024-09-01T16:00:00.000Z","stockId":7000724232800,"netValue":0.8085880215756824},{"date":"2024-08-29T16:00:00.000Z","stockId":7000724232800,"netValue":0.8237540670452496},{"date":"2024-08-28T16:00:00.000Z","stockId":7000724232800,"netValue":0.8087550866417157},{"date":"2024-08-27T16:00:00.000Z","stockId":7000724232800,"netValue":0.8067306853832411},{"date":"2024-08-26T16:00:00.000Z","stockId":7000724232800,"netValue":0.8099156380120373},{"date":"2024-08-25T16:00:00.000Z","stockId":7000724232800,"netValue":0.8173341736678946},{"date":"2024-08-22T16:00:00.000Z","stockId":7000724232800,"netValue":0.8190951968681717},{"date":"2024-08-21T16:00:00.000Z","stockId":7000724232800,"netValue":0.8173831198684753},{"date":"2024-08-20T16:00:00.000Z","stockId":7000724232800,"netValue":0.8219141617343594},{"date":"2024-08-19T16:00:00.000Z","stockId":7000724232800,"netValue":0.8235521391889898},{"date":"2024-08-18T16:00:00.000Z","stockId":7000724232800,"netValue":0.8310277034618646},{"date":"2024-08-15T16:00:00.000Z","stockId":7000724232800,"netValue":0.830135375495819},{"date":"2024-08-14T16:00:00.000Z","stockId":7000724232800,"netValue":0.8299204045940156},{"date":"2024-08-13T16:00:00.000Z","stockId":7000724232800,"netValue":0.8230309443676255},{"date":"2024-08-12T16:00:00.000Z","stockId":7000724232800,"netValue":0.8302790189966505},{"date":"2024-08-11T16:00:00.000Z","stockId":7000724232800,"netValue":0.8269091451058137},{"date":"2024-08-08T16:00:00.000Z","stockId":7000724232800,"netValue":0.8275583897953058},{"date":"2024-08-07T16:00:00.000Z","stockId":7000724232800,"netValue":0.8292284890663464},{"date":"2024-08-06T16:00:00.000Z","stockId":7000724232800,"netValue":0.8279611244623433},{"date":"2024-08-05T16:00:00.000Z","stockId":7000724232800,"netValue":0.8315627379151059},{"date":"2024-08-04T16:00:00.000Z","stockId":7000724232800,"netValue":0.8273483297120583},{"date":"2024-08-01T16:00:00.000Z","stockId":7000724232800,"netValue":0.8461665431467034},{"date":"2024-07-31T16:00:00.000Z","stockId":7000724232800,"netValue":0.8589418784916542},{"date":"2024-07-30T16:00:00.000Z","stockId":7000724232800,"netValue":0.8634857627191324},{"date":"2024-07-29T16:00:00.000Z","stockId":7000724232800,"netValue":0.8384800453159347},{"date":"2024-07-28T16:00:00.000Z","stockId":7000724232800,"netValue":0.8411492630186812},{"date":"2024-07-25T16:00:00.000Z","stockId":7000724232800,"netValue":0.848476040680491},{"date":"2024-07-24T16:00:00.000Z","stockId":7000724232800,"netValue":0.842788592002331},{"date":"2024-07-23T16:00:00.000Z","stockId":7000724232800,"netValue":0.8470368586739033},{"date":"2024-07-22T16:00:00.000Z","stockId":7000724232800,"netValue":0.8542147569420131},{"date":"2024-07-21T16:00:00.000Z","stockId":7000724232800,"netValue":0.8799190148150231},{"date":"2024-07-18T16:00:00.000Z","stockId":7000724232800,"netValue":0.8824717167003061},{"date":"2024-07-17T16:00:00.000Z","stockId":7000724232800,"netValue":0.8732927613887902},{"date":"2024-07-16T16:00:00.000Z","stockId":7000724232800,"netValue":0.8697614090745155},{"date":"2024-07-15T16:00:00.000Z","stockId":7000724232800,"netValue":0.8736207650223902},{"date":"2024-07-14T16:00:00.000Z","stockId":7000724232800,"netValue":0.8593085590541724},{"date":"2024-07-11T16:00:00.000Z","stockId":7000724232800,"netValue":0.8605707302565668},{"date":"2024-07-10T16:00:00.000Z","stockId":7000724232800,"netValue":0.8603082155575508},{"date":"2024-07-09T16:00:00.000Z","stockId":7000724232800,"netValue":0.8499717943880816},{"date":"2024-07-08T16:00:00.000Z","stockId":7000724232800,"netValue":0.8491842639072855},{"date":"2024-07-07T16:00:00.000Z","stockId":7000724232800,"netValue":0.8316210922481366},{"date":"2024-07-04T16:00:00.000Z","stockId":7000724232800,"netValue":0.8371860968327531},{"date":"2024-07-03T16:00:00.000Z","stockId":7000724232800,"netValue":0.8364528050050839},{"date":"2024-07-02T16:00:00.000Z","stockId":7000724232800,"netValue":0.8435419887765161},{"date":"2024-07-01T16:00:00.000Z","stockId":7000724232800,"netValue":0.8431638827162852},{"date":"2024-06-30T16:00:00.000Z","stockId":7000724232800,"netValue":0.8496718508823482},{"date":"2024-06-29T16:00:00.000Z","stockId":7000724232800,"netValue":0.8483541329366947},{"date":"2024-06-27T16:00:00.000Z","stockId":7000724232800,"netValue":0.848355318105695},{"date":"2024-06-26T16:00:00.000Z","stockId":7000724232800,"netValue":0.8461592889686433},{"date":"2024-06-25T16:00:00.000Z","stockId":7000724232800,"netValue":0.8543785407357081},{"date":"2024-06-24T16:00:00.000Z","stockId":7000724232800,"netValue":0.8430875726202041},{"date":"2024-06-23T16:00:00.000Z","stockId":7000724232800,"netValue":0.8570466228204102},{"date":"2024-06-20T16:00:00.000Z","stockId":7000724232800,"netValue":0.868639338386341},{"date":"2024-06-19T16:00:00.000Z","stockId":7000724232800,"netValue":0.8684347626038863},{"date":"2024-06-18T16:00:00.000Z","stockId":7000724232800,"netValue":0.8717112587926303},{"date":"2024-06-17T16:00:00.000Z","stockId":7000724232800,"netValue":0.8760128561620157},{"date":"2024-06-16T16:00:00.000Z","stockId":7000724232800,"netValue":0.8722676585942085},{"date":"2024-06-13T16:00:00.000Z","stockId":7000724232800,"netValue":0.8617014625487366},{"date":"2024-06-12T16:00:00.000Z","stockId":7000724232800,"netValue":0.8618551990929919},{"date":"2024-06-11T16:00:00.000Z","stockId":7000724232800,"netValue":0.8564464468264633},{"date":"2024-06-10T16:00:00.000Z","stockId":7000724232800,"netValue":0.8561117175861885}]}