window.pageData = {"startDate":"2024-08-02T07:29:40.116Z","endDate":"2026-08-02T07:29:40.116Z","manager":{"_id":7041126247070,"name":"单宽之","gender":"m","educationCode":"001002","resume":"单宽之：男，硕士。曾任前海金融控股有限公司投资经理助理，华宝基金管理有限公司基金经理助理等。2024年2月加入华夏基金管理有限公司，历任数量投资部研究员，华夏中证装备产业交易型开放式指数证券投资基金发起式联接基金基金经理（2024年6月11日至2026年6月11日期间）、华夏中证物联网主题交易型开放式指数证券投资基金基金经理（2024年11月7日至2026年6月11日期间）、华夏创业板50交易型开放式指数证券投资基金基金经理（2025年1月24日至2026年6月11日期间）等，现任华夏中证细分有色金属产业主题交易型开放式指数证券投资基金发起式联接基金基金经理（2024年6月11日起任职）、华夏中证细分有色金属产业主题交易型开放式指数证券投资基金基金经理（2024年6月11日起任职）、华夏中证半导体材料设备主题交易型开放式指数证券投资基金发起式联接基金基金经理（2024年6月11日起任职）、华夏中证半导体材料设备主题交易型开放式指数证券投资基金基金经理（2024年6月11日起任职）、华夏中证电网设备主题交易型开放式指数证券投资基金基金经理（2024年8月29日起任职）、华夏中证石化产业交易型开放式指数证券投资基金发起式联接基金基金经理（2024年11月7日起任职）、华夏中证石化产业交易型开放式指数证券投资基金基金经理（2024年11月7日起任职）、华夏上证科创板综合交易型开放式指数证券投资基金基金经理（2025年2月26日起任职）、华夏创业板新能源交易型开放式指数证券投资基金基金经理（2025年3月14日起任职）、华夏创业板人工智能交易型开放式指数证券投资基金基金经理（2025年3月14日起任职）、华夏上证科创板综合交易型开放式指数证券投资基金联接基金基金经理（2025年4月8日起任职）、华夏国证航天航空行业交易型开放式指数证券投资基金基金经理（2025年4月30日起任职）、华夏创业板50交易型开放式指数证券投资基金发起式联接基金基金经理（2025年6月17日起任职）、华夏创业板软件交易型开放式指数证券投资基金基金经理（2025年7月24日起任职）、华夏中证港股通医疗主题交易型开放式指数证券投资基金基金经理（2025年7月28日起任职）、华夏创业板新能源交易型开放式指数证券投资基金发起式联接基金基金经理（2025年8月5日起任职）、华夏创业板人工智能交易型开放式指数证券投资基金发起式联接基金基金经理（2025年9月16日起任职）、华夏中证港股通医疗主题交易型开放式指数证券投资基金发起式联接基金基金经理（2025年9月19日起任职）、华夏中证电网设备主题交易型开放式指数证券投资基金发起式联接基金基金经理（2025年11月25日起任职）。","tickerId":41126247070,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019715","exchange":"fm","cnInfoCode":"j101019715","followedNum":2,"currency":"CNY","workingDate":"2024-06-10T16:00:00.000Z","fundCompanyId":4000050030000,"fundManagerSecondLevel":"company","pinyin":"dkz","fundCompany":{"_id":4000050030000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7041126247070,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_cagr_p_r_fs":0.2035874496788821,"fm_cagr_p_r_fs_m":0.05128185574259003,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.0768025078369906,"fm_p_r_m1":-0.18333110760103288,"fm_p_r_m1_m":-0.08760021468444823,"fm_p_r_m1_r_c":617,"fm_p_r_m1_rp":0.8246753246753247,"fm_p_r_m3":-0.1450060749951988,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.8828382838283828,"fm_p_r_m6":-0.15081114268884743,"fm_p_r_m6_m":-0.05003250889190253,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.8730434782608696,"fm_p_r_fys_m":-0.0005819041052547713,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.5668449197860963,"fm_p_r_y1":0.2747584433802772,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.43154246100519933,"fm_p_r_y1_m":0.145799110278086,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.22135922330097088,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.17157712305025996,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.16984402079722705,"fm_p_r_fys":-0.015753456290704904},"fmi":{"stockId":7041126247070,"type":"fmi","fm_my":2.1,"fm_a_as":0,"fm_a_mfn":25,"fm_as":73311074553.9386,"fm_b_as":0,"fm_e_as":60975912828.206406,"fm_h_as":0,"fm_i_as":60975912828.206406,"fm_mfn":22,"fm_nb_as":73311074553.9386,"fm_q_as":0,"fm_r_f_cagr":0.699,"fm_r_fd":3000000562590,"fm_r_ftp":2.1027,"fm_d":{"3000000016707":"本基金的基金经理","3000000020356":"本基金的基金经理","3000000516650":"本基金的基金经理","3000000562590":"本基金的基金经理","3000000021200":"本基金的基金经理","3000000017855":"本基金的基金经理","3000000159731":"本基金的基金经理","3000000516260":"本基金的基金经理","3000000159326":"本基金的基金经理","3000000159367":"本基金的基金经理","3000000589000":"本基金的基金经理","3000000023719":"本基金的基金经理","3000000159227":"本基金的基金经理","3000000159368":"本基金的基金经理","3000000159381":"本基金的基金经理","3000000023882":"本基金的基金经理","3000000159256":"本基金的基金经理","3000000520510":"本基金的基金经理","3000000024419":"本基金的基金经理","3000000025505":"本基金的基金经理","3000000025507":"本基金的基金经理"},"fm_wy":9}},"topTenManagedFundList":[{"_id":3000000159326,"__csrcFundId":14183,"stockCode":"159326","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159326,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"华夏中证电网设备主题ETF(159326)","lastUpdated":"2026-08-01T06:52:40.675Z","name":"华夏中证电网设备主题交易型开放式指数证券投资基金","pinyin":"hxzzdwsbztjyxkfszszqtzjj","fundCollectionId":4000050030000,"setUpAssetScale":224265525,"setUpDate":"2024-08-28T16:00:00.000Z","setUpShares":224265525,"inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":138,"memoNum":8,"__indexSourceCsi":1,"masterFundShortName":"华夏中证电网设备主题ETF","indexId":1000000931994,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159326,"type":"f_as","f_tas":19153407402.3075,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":19153407402.3075,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000516650,"__csrcFundId":9297,"stockCode":"516650","shortName":"华夏中证细分有色金属产业主题ETF(516650)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516650,"masterFundFlag":1,"lastUpdated":"2026-08-01T08:47:55.286Z","status":"normal","exchange":"sh","name":"华夏中证细分有色金属产业主题交易型开放式指数证券投资基金","fundCollectionId":4000050030000,"inceptionDate":"2021-06-08T16:00:00.000Z","currency":"CNY","followedNum":48,"blackenedNum":1,"setUpDate":"2021-06-08T16:00:00.000Z","setUpAssetScale":271531482.17,"setUpShares":271464789,"pinyin":"hxzzxfysjscyztjyxkfszszqtzjj","__indexSourceCsi":1,"memoNum":1,"masterFundShortName":"华夏中证细分有色金属产业主题ETF","indexId":1000000000811,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000516650,"type":"f_as","f_tas":9179542329.6,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":9179542329.6,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000025857,"name":"华夏中证电网设备主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"025857","tickerId":25857,"shortName":"华夏中证电网设备主题ETF发起式联接C","currency":"CNY","__csrcFundId":15965,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-31T17:14:39.657Z","inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"hxzzdwsbztjyxkfszszqtzjjfqsljjj","followedNum":19,"__indexSourceEastMoney":1,"memoNum":2,"indexId":1000000931994,"hotMetrics":{"stockId":3000000025857,"type":"f_as","f_tas":8578462810.7060995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000562590,"__csrcFundId":13090,"stockCode":"562590","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":562590,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-08-01T09:25:26.714Z","status":"normal","exchange":"sh","shortName":"华夏中证半导体材料设备主题ETF(562590)","fundCollectionId":4000050030000,"inceptionDate":"2023-10-08T16:00:00.000Z","name":"华夏中证半导体材料设备主题交易型开放式指数证券投资基金","setUpDate":"2023-10-08T16:00:00.000Z","setUpAssetScale":229813506.64,"setUpShares":229663000,"pinyin":"hxzzbdtclsbztjyxkfszszqtzjj","followedNum":19,"__indexSourceCsi":1,"memoNum":2,"masterFundShortName":"华夏中证半导体材料设备主题ETF","indexId":1000000931743,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000562590,"type":"f_as","f_tas":8018411228.099999,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":8018411228.099999,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000016708,"name":"华夏中证细分有色金属产业主题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","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"016708","tickerId":16708,"shortName":"华夏中证细分有色金属产业主题ETF发起式联接C","currency":"CNY","__csrcFundId":11794,"exchange":"jj","lastUpdated":"2026-07-31T17:12:22.399Z","fundCollectionId":4000050030000,"inceptionDate":"2022-10-17T16:00:00.000Z","status":"normal","setUpDate":"2022-10-17T16:00:00.000Z","setUpAssetScale":1301681.06,"setUpShares":1301681.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzxfysjscyztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":13,"memoNum":1,"indexId":1000000000811,"hotMetrics":{"stockId":3000000016708,"type":"f_as","f_tas":5472839460.9467,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159227,"__csrcFundId":15016,"stockCode":"159227","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159227,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"华夏国证航天航空行业ETF(159227)","lastUpdated":"2026-08-01T06:47:13.639Z","name":"华夏国证航天航空行业交易型开放式指数证券投资基金","pinyin":"hxgzhthkhyjyxkfszszqtzjj","fundCollectionId":4000050030000,"setUpAssetScale":419911199,"setUpDate":"2025-04-29T16:00:00.000Z","setUpShares":419911199,"inceptionDate":"2025-04-29T16:00:00.000Z","followedNum":54,"memoNum":7,"__indexSourceCni":1,"masterFundShortName":"华夏国证航天航空行业ETF","indexId":1000012235082,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159227,"type":"f_as","f_tas":4911131613.9917,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":4911131613.9917,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000020357,"name":"华夏中证半导体材料设备主题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,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"020357","tickerId":20357,"shortName":"华夏中证半导体材料设备主题ETF发起式联接C","currency":"CNY","__csrcFundId":13457,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-31T17:14:31.870Z","inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050030000,"pinyin":"hxzzbdtclsbztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":4,"indexId":1000000931743,"hotMetrics":{"stockId":3000000020357,"type":"f_as","f_tas":4192915801.4912,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025856,"__csrcFundId":15965,"stockCode":"025856","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":25856,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华夏中证电网设备主题ETF发起式联接(025856)","lastUpdated":"2026-08-01T05:22:00.753Z","name":"华夏中证电网设备主题交易型开放式指数证券投资基金发起式联接基金","pinyin":"hxzzdwsbztjyxkfszszqtzjjfqsljjj","setUpAssetScale":99446945.94,"setUpDate":"2025-11-24T16:00:00.000Z","setUpShares":99446945.94,"inceptionDate":"2025-11-27T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":7,"masterFundShortName":"华夏中证电网设备主题ETF发起式联接","indexId":1000000931994,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000025856,"type":"f_as","f_tas":2140302160.6911998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000159381,"__csrcFundId":14840,"stockCode":"159381","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":159381,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sz","shortName":"华夏创业板人工智能ETF(159381)","lastUpdated":"2026-08-01T06:55:15.585Z","name":"华夏创业板人工智能交易型开放式指数证券投资基金","pinyin":"hxcybrgznjyxkfszszqtzjj","fundCollectionId":4000050030000,"setUpAssetScale":267576603,"setUpDate":"2025-03-13T16:00:00.000Z","setUpShares":267576603,"inceptionDate":"2025-03-13T16:00:00.000Z","followedNum":36,"__indexSourceCni":1,"masterFundShortName":"华夏创业板人工智能ETF","indexId":1000000970070,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000159381,"type":"f_as","f_tas":1843153685.2904,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":1843153685.2904,"fet_as_d":"2026-07-30T16:00:00.000Z"}},{"_id":3000000589000,"__csrcFundId":14769,"stockCode":"589000","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":589000,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华夏上证科创板综合ETF(589000)","lastUpdated":"2026-08-01T09:36:48.403Z","name":"华夏上证科创板综合交易型开放式指数证券投资基金","pinyin":"hxszkcbzhjyxkfszszqtzjj","fundCollectionId":4000050030000,"setUpAssetScale":1539596890.55,"setUpDate":"2025-02-25T16:00:00.000Z","setUpShares":1539507833,"inceptionDate":"2025-02-27T16:00:00.000Z","followedNum":5,"memoNum":2,"__indexSourceLxr":1,"__indexSourceCsi":1,"masterFundShortName":"华夏上证科创板综合ETF","indexId":1000000000680,"marginTradingAndSecuritiesLendingFlag":1,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000589000,"type":"f_as","f_tas":1578780157.5,"f_tas_d":"2026-07-30T16:00:00.000Z","fet_as":1578780157.5,"fet_as_d":"2026-07-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.04656816906676653,"threeMonths":-0.045578504402670195,"sixMonths":-0.003860199132432185,"oneYear":0.131511518077994,"threeYears":0.15574699614599852,"fiveYears":-0.07003611864427395,"tenYears":0.4387343653032534},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49161,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"stockId":7041126247070,"date":"2026-07-30T16:00:00.000Z","netValue":1.4856250150307382},{"date":"2026-07-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.456067326945617},{"stockId":7041126247070,"date":"2026-07-28T16:00:00.000Z","netValue":1.4995136391112254},{"date":"2026-07-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.4871609822249126},{"stockId":7041126247070,"date":"2026-07-26T16:00:00.000Z","netValue":1.5487727328679226},{"date":"2026-07-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.5043122875639148},{"stockId":7041126247070,"date":"2026-07-22T16:00:00.000Z","netValue":1.5432868822690884},{"stockId":7041126247070,"date":"2026-07-21T16:00:00.000Z","netValue":1.512444576261119},{"date":"2026-07-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.52170650286603},{"stockId":7041126247070,"date":"2026-07-19T16:00:00.000Z","netValue":1.437936772424678},{"date":"2026-07-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.4521264950697899},{"date":"2026-07-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.529239894272451},{"stockId":7041126247070,"date":"2026-07-14T16:00:00.000Z","netValue":1.583128771638503},{"date":"2026-07-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.6305991079656237},{"stockId":7041126247070,"date":"2026-07-12T16:00:00.000Z","netValue":1.6005047107856687},{"date":"2026-07-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.6801443171273291},{"stockId":7041126247070,"date":"2026-07-08T16:00:00.000Z","netValue":1.7110780715763454},{"stockId":7041126247070,"date":"2026-07-07T16:00:00.000Z","netValue":1.6633927214950142},{"stockId":7041126247070,"date":"2026-07-06T16:00:00.000Z","netValue":1.7006966860824957},{"stockId":7041126247070,"date":"2026-07-05T16:00:00.000Z","netValue":1.7377939189922498},{"stockId":7041126247070,"date":"2026-07-02T16:00:00.000Z","netValue":1.7630135523411912},{"stockId":7041126247070,"date":"2026-07-01T16:00:00.000Z","netValue":1.754529464925506},{"date":"2026-06-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.8191277136401152},{"stockId":7041126247070,"date":"2026-06-29T16:00:00.000Z","netValue":1.844786427981317},{"stockId":7041126247070,"date":"2026-06-28T16:00:00.000Z","netValue":1.8198611011906947},{"date":"2026-06-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.8038883729266688},{"stockId":7041126247070,"date":"2026-06-24T16:00:00.000Z","netValue":1.8757099187083401},{"stockId":7041126247070,"date":"2026-06-23T16:00:00.000Z","netValue":1.8717952433029144},{"stockId":7041126247070,"date":"2026-06-22T16:00:00.000Z","netValue":1.8547644083002761},{"date":"2026-06-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.9318599928488638},{"stockId":7041126247070,"date":"2026-06-17T16:00:00.000Z","netValue":1.855683283132884},{"stockId":7041126247070,"date":"2026-06-16T16:00:00.000Z","netValue":1.8479077968881132},{"date":"2026-06-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.8320294082241833},{"stockId":7041126247070,"date":"2026-06-14T16:00:00.000Z","netValue":1.8039032046347951},{"stockId":7041126247070,"date":"2026-06-11T16:00:00.000Z","netValue":1.7381659505604414},{"date":"2026-06-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.7147074177089228},{"date":"2026-06-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.7133872698847241},{"date":"2026-06-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.7473587937947517},{"date":"2026-06-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.687323612608813},{"stockId":7041126247070,"date":"2026-06-04T16:00:00.000Z","netValue":1.7491324259060124},{"date":"2026-06-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.7822213746637388},{"date":"2026-06-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.7946556487307186},{"date":"2026-06-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.7767994004078902},{"date":"2026-05-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.7534328431416344},{"date":"2026-05-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.766292399032903},{"date":"2026-05-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.7964148646559421},{"date":"2026-05-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.78083384183553},{"date":"2026-05-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.806972182055828},{"date":"2026-05-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.8272537446063313},{"date":"2026-05-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.8041073242085695},{"stockId":7041126247070,"date":"2026-05-20T16:00:00.000Z","netValue":1.7643580356981576},{"stockId":7041126247070,"date":"2026-05-19T16:00:00.000Z","netValue":1.8380513088753665},{"date":"2026-05-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.8260636757112396},{"stockId":7041126247070,"date":"2026-05-17T16:00:00.000Z","netValue":1.804089761538344},{"stockId":7041126247070,"date":"2026-05-14T16:00:00.000Z","netValue":1.7935444660252644},{"date":"2026-05-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.844114062676869},{"stockId":7041126247070,"date":"2026-05-12T16:00:00.000Z","netValue":1.9044962454172205},{"date":"2026-05-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.8685536250987227},{"date":"2026-05-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.8544023781824743},{"stockId":7041126247070,"date":"2026-05-07T16:00:00.000Z","netValue":1.8305978951911261},{"stockId":7041126247070,"date":"2026-05-06T16:00:00.000Z","netValue":1.8321524941243084},{"date":"2026-05-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.8008846252538508},{"date":"2026-04-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.737585462987232},{"date":"2026-04-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.7481011326595202},{"date":"2026-04-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.717224458363749},{"date":"2026-04-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.7507335065988983},{"stockId":7041126247070,"date":"2026-04-23T16:00:00.000Z","netValue":1.7519818368435043},{"stockId":7041126247070,"date":"2026-04-22T16:00:00.000Z","netValue":1.763910859494639},{"date":"2026-04-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.7861726421856903},{"stockId":7041126247070,"date":"2026-04-20T16:00:00.000Z","netValue":1.755744486367944},{"date":"2026-04-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.7638468350922551},{"date":"2026-04-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.731796439727381},{"stockId":7041126247070,"date":"2026-04-15T16:00:00.000Z","netValue":1.726279561555866},{"date":"2026-04-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.7005776333664435},{"date":"2026-04-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.6982034942990383},{"date":"2026-04-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.6737880021493954},{"stockId":7041126247070,"date":"2026-04-09T16:00:00.000Z","netValue":1.688297239310951},{"stockId":7041126247070,"date":"2026-04-08T16:00:00.000Z","netValue":1.6842055794539226},{"stockId":7041126247070,"date":"2026-04-07T16:00:00.000Z","netValue":1.693370703290894},{"stockId":7041126247070,"date":"2026-04-06T16:00:00.000Z","netValue":1.6078376574487594},{"stockId":7041126247070,"date":"2026-04-02T16:00:00.000Z","netValue":1.6080813885199445},{"date":"2026-04-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.6158857673089844},{"date":"2026-03-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.6463186668611154},{"stockId":7041126247070,"date":"2026-03-30T16:00:00.000Z","netValue":1.6180252481124717},{"stockId":7041126247070,"date":"2026-03-29T16:00:00.000Z","netValue":1.6505244645879968},{"date":"2026-03-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.637238326573633},{"stockId":7041126247070,"date":"2026-03-25T16:00:00.000Z","netValue":1.6149886444360138},{"stockId":7041126247070,"date":"2026-03-24T16:00:00.000Z","netValue":1.6482493422265292},{"date":"2026-03-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.6030938051488468},{"stockId":7041126247070,"date":"2026-03-22T16:00:00.000Z","netValue":1.5640929251670452},{"stockId":7041126247070,"date":"2026-03-19T16:00:00.000Z","netValue":1.619731273669852},{"date":"2026-03-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.6428097602467444},{"stockId":7041126247070,"date":"2026-03-17T16:00:00.000Z","netValue":1.7055502220954635},{"date":"2026-03-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.6871467303557366},{"date":"2026-03-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.732733487005641},{"stockId":7041126247070,"date":"2026-03-12T16:00:00.000Z","netValue":1.7677754581240332},{"stockId":7041126247070,"date":"2026-03-11T16:00:00.000Z","netValue":1.8126009601576285},{"stockId":7041126247070,"date":"2026-03-10T16:00:00.000Z","netValue":1.8332015211729418},{"stockId":7041126247070,"date":"2026-03-09T16:00:00.000Z","netValue":1.8416104044659225},{"stockId":7041126247070,"date":"2026-03-08T16:00:00.000Z","netValue":1.822830024672969},{"stockId":7041126247070,"date":"2026-03-05T16:00:00.000Z","netValue":1.8244242600765368},{"stockId":7041126247070,"date":"2026-03-04T16:00:00.000Z","netValue":1.8302923378962814},{"date":"2026-03-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.8006853403657537},{"stockId":7041126247070,"date":"2026-03-02T16:00:00.000Z","netValue":1.7854250221627865},{"date":"2026-03-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.8736517829945425},{"date":"2026-02-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.8375700640007728},{"date":"2026-02-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.8158582428014998},{"date":"2026-02-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.7994994605423549},{"date":"2026-02-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.7647556896478693},{"stockId":7041126247070,"date":"2026-02-12T16:00:00.000Z","netValue":1.7147683006208558},{"date":"2026-02-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.7544621476782514},{"date":"2026-02-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.7265848362311478},{"date":"2026-02-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.7132813814326375},{"stockId":7041126247070,"date":"2026-02-08T16:00:00.000Z","netValue":1.7085700070522993},{"date":"2026-02-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.6653040588536672},{"stockId":7041126247070,"date":"2026-02-04T16:00:00.000Z","netValue":1.6636213309838044},{"stockId":7041126247070,"date":"2026-02-03T16:00:00.000Z","netValue":1.72981007229841},{"date":"2026-02-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.729397277586705},{"stockId":7041126247070,"date":"2026-02-01T16:00:00.000Z","netValue":1.6745433650764583},{"stockId":7041126247070,"date":"2026-01-29T16:00:00.000Z","netValue":1.7494636231271086},{"stockId":7041126247070,"date":"2026-01-28T16:00:00.000Z","netValue":1.8217203599549772},{"date":"2026-01-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.8259295979104804},{"stockId":7041126247070,"date":"2026-01-26T16:00:00.000Z","netValue":1.7769923937155563},{"date":"2026-01-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.7791740218712537},{"stockId":7041126247070,"date":"2026-01-22T16:00:00.000Z","netValue":1.7526630814831698},{"stockId":7041126247070,"date":"2026-01-21T16:00:00.000Z","netValue":1.7198441383621081},{"date":"2026-01-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.7297311561313766},{"date":"2026-01-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.709299570759617},{"date":"2026-01-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.7171820677798977},{"stockId":7041126247070,"date":"2026-01-15T16:00:00.000Z","netValue":1.6914440342413293},{"stockId":7041126247070,"date":"2026-01-14T16:00:00.000Z","netValue":1.6967871308664721},{"stockId":7041126247070,"date":"2026-01-13T16:00:00.000Z","netValue":1.679363391997904},{"stockId":7041126247070,"date":"2026-01-12T16:00:00.000Z","netValue":1.6722458041641126},{"stockId":7041126247070,"date":"2026-01-11T16:00:00.000Z","netValue":1.6784410132045267},{"stockId":7041126247070,"date":"2026-01-08T16:00:00.000Z","netValue":1.6414380158208035},{"date":"2026-01-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.6028650657728256},{"date":"2026-01-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.6070904274172233},{"date":"2026-01-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.5888817086919993},{"date":"2026-01-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.5491314077132425},{"date":"2025-12-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.5094033344856013},{"date":"2025-12-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.505186636890471},{"date":"2025-12-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.4991784409645972},{"date":"2025-12-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.5112359991022346},{"date":"2025-12-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.499131928940108},{"date":"2025-12-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.4888420917945442},{"date":"2025-12-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.471338067475363},{"date":"2025-12-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.4708276437343666},{"date":"2025-12-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.4404434419976835},{"date":"2025-12-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.426567376509802},{"date":"2025-12-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.4378082474314509},{"date":"2025-12-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.4079704123686192},{"date":"2025-12-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.4391218217256971},{"date":"2025-12-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.4510339516128203},{"date":"2025-12-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.423123366726854},{"date":"2025-12-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.4358528029822826},{"date":"2025-12-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.4296765562185358},{"date":"2025-12-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.4407518529217633},{"date":"2025-12-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.4192885940075657},{"date":"2025-12-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.3949668537396347},{"date":"2025-12-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.3840710217928602},{"date":"2025-12-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.3921865143725172},{"date":"2025-11-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.405513177653959},{"date":"2025-11-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.3839133104360437},{"date":"2025-11-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.3654718313230443},{"date":"2025-11-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.3682378360341199},{"date":"2025-11-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.3662016026943224},{"date":"2025-11-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.3481282199289382},{"date":"2025-11-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.3300673871702964},{"date":"2025-11-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.3875239191844897},{"date":"2025-11-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.3998710197558009},{"date":"2025-11-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.3945133328064656},{"date":"2025-11-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.4116454021259401},{"date":"2025-11-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.4106725776409337},{"date":"2025-11-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.4387686900668932},{"date":"2025-11-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.4122625006909764},{"date":"2025-11-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.423610240298149},{"date":"2025-11-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.441326994107249},{"date":"2025-11-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.4417566767504186},{"date":"2025-11-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.4422595227891513},{"date":"2025-11-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.409002112767608},{"date":"2025-11-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.4019966367152485},{"date":"2025-11-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.426291079896407},{"date":"2025-10-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.4280521669855817},{"date":"2025-10-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.4532871093986426},{"date":"2025-10-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.4678427409969435},{"date":"2025-10-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.4361978832446278},{"date":"2025-10-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.4468317903247363},{"date":"2025-10-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.4202855890711938},{"date":"2025-10-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.3794907092320143},{"date":"2025-10-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.379411711220079},{"date":"2025-10-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.3917597402780324},{"date":"2025-10-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.365028313587799},{"date":"2025-10-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.3580666624592468},{"date":"2025-10-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.4071193577398686},{"date":"2025-10-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.4188900986490547},{"date":"2025-10-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.3991867797977808},{"date":"2025-10-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.4535241907982654},{"date":"2025-10-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.4383477356652012},{"date":"2025-10-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.4934301495949498},{"date":"2025-09-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.4639741780952855},{"date":"2025-09-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.4400375974367015},{"date":"2025-09-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.4129935180356579},{"date":"2025-09-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.432874534466277},{"date":"2025-09-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.422039607227059},{"date":"2025-09-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.386470972045848},{"date":"2025-09-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.387679893464023},{"date":"2025-09-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.369698965230892},{"date":"2025-09-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.3739922494528132},{"date":"2025-09-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.379741736722894},{"date":"2025-09-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.3663635470414863},{"date":"2025-09-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.3600217254190152},{"date":"2025-09-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.363235176308688},{"date":"2025-09-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.3591206391466724},{"date":"2025-09-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.3109480570498728},{"date":"2025-09-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.3033605889360464},{"date":"2025-09-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.3261695585726287},{"date":"2025-09-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.3209102266374106},{"date":"2025-09-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.2741907974804114},{"date":"2025-09-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.3430318938089176},{"date":"2025-09-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.3638569216953262},{"date":"2025-08-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.4014787667757027},{"date":"2025-08-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.3760055404568141},{"date":"2025-08-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.3777991901554507},{"date":"2025-08-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.3319596780668284},{"date":"2025-08-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.3452234537009597},{"date":"2025-08-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.3546489079769934},{"date":"2025-08-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.3226905088186802},{"date":"2025-08-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.2703800309228948},{"date":"2025-08-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.276179096314754},{"date":"2025-08-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.2576270862035872},{"date":"2025-08-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.269071098967797},{"date":"2025-08-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.2396750466415947},{"date":"2025-08-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.2160450057786385},{"date":"2025-08-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.2288828319280882},{"date":"2025-08-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.2069406828171028},{"date":"2025-08-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.2018528081291922},{"date":"2025-08-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.1853087612875421},{"date":"2025-08-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.195750230176822},{"date":"2025-08-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.2010776869412207},{"date":"2025-08-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.1857991415633913},{"date":"2025-08-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.1817199248353645},{"date":"2025-07-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.1654168856425113},{"date":"2025-07-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.1712556446345999},{"date":"2025-07-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.1814445096602555},{"date":"2025-07-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.1931017821197543},{"date":"2025-07-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.1753985349463951},{"date":"2025-07-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.167006469671453},{"date":"2025-07-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.1567235411838952},{"date":"2025-07-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.1407911998374676},{"date":"2025-07-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.1399604470779794},{"date":"2025-07-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.1336048390162963},{"date":"2025-07-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.1277618380373895},{"date":"2025-07-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.120429140397138},{"date":"2025-07-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.1024193354380227},{"date":"2025-07-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.100229603510751},{"date":"2025-07-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.0968266186043685},{"date":"2025-07-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.0960716003887778},{"date":"2025-07-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.0843292136771103},{"date":"2025-07-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.0862092866158275},{"date":"2025-07-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.0934850745083193},{"date":"2025-07-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.079272593828849},{"date":"2025-07-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.0830523923238504},{"date":"2025-07-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.0870666809658858},{"date":"2025-07-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.0799192914600164},{"date":"2025-06-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.095763075130103},{"date":"2025-06-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0964770308684066},{"date":"2025-06-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.077502880965932},{"date":"2025-06-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.0739396387762343},{"date":"2025-06-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.0810786628419218},{"date":"2025-06-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0641614077387194},{"date":"2025-06-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.04521316229718},{"date":"2025-06-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.0336521098163323},{"date":"2025-06-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.0405648314539884},{"date":"2025-06-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.049558963203399},{"date":"2025-06-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.04261639913598},{"date":"2025-06-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.0501364790444223},{"date":"2025-06-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.0466928500107635},{"date":"2025-06-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.0547850256889018},{"date":"2025-06-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.0537839362626522},{"date":"2025-06-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.053880908060685},{"date":"2025-06-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.0700724166066375},{"date":"2025-06-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.0575752571631232},{"date":"2025-06-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.0583768837724974},{"date":"2025-06-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.0454191576873149},{"date":"2025-06-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.039702815685357},{"date":"2025-05-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0325708294008733},{"date":"2025-05-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.0425409956712417},{"date":"2025-05-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.0207642061828721},{"date":"2025-05-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.0250810171575548},{"date":"2025-05-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.0311011729082487},{"date":"2025-05-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.0265872589802374},{"date":"2025-05-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.0376585460051952},{"date":"2025-05-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.0438022840403278},{"date":"2025-05-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.0458646350341776},{"date":"2025-05-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.0414135385985015},{"date":"2025-05-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.0394882887529517},{"date":"2025-05-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.0386050802387803},{"date":"2025-05-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.0555637034796819},{"date":"2025-05-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.0557947613427807},{"date":"2025-05-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.0591084036480785},{"date":"2025-05-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.0494313631277243},{"date":"2025-05-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.0674354328516278},{"date":"2025-05-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.064571861912243},{"date":"2025-05-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.063557747560399},{"date":"2025-04-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0439800937361368},{"date":"2025-04-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.0328531237896887},{"date":"2025-04-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.0291112106504605},{"date":"2025-04-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.031913138166079},{"date":"2025-04-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0313373917681652},{"date":"2025-04-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.0403203700264803},{"date":"2025-04-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.0393094046084843},{"date":"2025-04-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.040507290197848},{"date":"2025-04-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.0267232736383862},{"date":"2025-04-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.0290120753553178},{"date":"2025-04-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.028917132257595},{"date":"2025-04-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.030605068917591},{"date":"2025-04-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.0330841406118199},{"date":"2025-04-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.0307555164497415},{"date":"2025-04-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.0078414038637007},{"date":"2025-04-08T16:00:00.000Z","stockId":7041126247070,"netValue":0.9875280756206251},{"date":"2025-04-07T16:00:00.000Z","stockId":7041126247070,"netValue":0.957271060393739},{"date":"2025-04-06T16:00:00.000Z","stockId":7041126247070,"netValue":0.9459824086078511},{"date":"2025-04-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.0691736768397373},{"date":"2025-04-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.0832546226167887},{"date":"2025-03-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.083705519485235},{"date":"2025-03-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.0776718620973753},{"date":"2025-03-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.0812848684826828},{"date":"2025-03-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.0921452175949595},{"date":"2025-03-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.0881029539742035},{"date":"2025-03-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.0886159262245172},{"date":"2025-03-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0984235506256408},{"date":"2025-03-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.0978505097080828},{"date":"2025-03-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.121436963650128},{"date":"2025-03-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.1290242480769352},{"date":"2025-03-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.1369677924030712},{"date":"2025-03-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.1320229596166789},{"date":"2025-03-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.132688341868136},{"date":"2025-03-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.113949884570344},{"date":"2025-03-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.1331643655166237},{"date":"2025-03-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.139962150747197},{"date":"2025-03-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.1421495832174322},{"date":"2025-03-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.1441455095209112},{"date":"2025-03-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.1537904385966775},{"date":"2025-03-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.1218944714892327},{"date":"2025-03-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.1181707326112635},{"date":"2025-03-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.1082630504721855},{"date":"2025-02-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.1084682653073399},{"date":"2025-02-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.1395846188688483},{"date":"2025-02-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.1483341686330812},{"date":"2025-02-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.1404187607473193},{"date":"2025-02-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.1479879793417598},{"date":"2025-02-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.142609309384035},{"date":"2025-02-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.121700857740135},{"date":"2025-02-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.1208282878048639},{"date":"2025-02-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.0860175979385998},{"date":"2025-02-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.0931571617854876},{"date":"2025-02-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.089908364791435},{"date":"2025-02-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.0852814114696416},{"date":"2025-02-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.100844276667972},{"date":"2025-02-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.085623376164977},{"date":"2025-02-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.0921942862106104},{"date":"2025-02-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.0903717152405394},{"date":"2025-02-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.0803443786976292},{"date":"2025-02-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.0524375858896382},{"date":"2025-01-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.048338064210483},{"date":"2025-01-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0604818065576493},{"date":"2025-01-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.0500608205599085},{"date":"2025-01-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.0572923115677912},{"date":"2025-01-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.0639119176152052},{"date":"2025-01-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.0591492474221889},{"date":"2025-01-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.0631216091866642},{"date":"2025-01-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.053845187395062},{"date":"2025-01-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.0443303684227307},{"date":"2025-01-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.0562654426711964},{"date":"2025-01-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.019340102503485},{"date":"2025-01-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.0142330883751975},{"date":"2025-01-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.024863305295532},{"date":"2025-01-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.0231896405775898},{"date":"2025-01-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.0317471861213134},{"date":"2025-01-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.0121495305918546},{"date":"2025-01-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.0099115046508482},{"date":"2025-01-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.0199525062264274},{"date":"2024-12-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.052800459882214},{"date":"2024-12-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0883081576992508},{"date":"2024-12-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.0899071270162835},{"date":"2024-12-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.093249212696971},{"date":"2024-12-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.0837595289973156},{"date":"2024-12-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0982228419669688},{"date":"2024-12-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.0843852257842044},{"date":"2024-12-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.1016723348747215},{"date":"2024-12-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.089467944739049},{"date":"2024-12-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.0837692441188762},{"date":"2024-12-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.073005379891912},{"date":"2024-12-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.0783947009500632},{"date":"2024-12-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.1010562805247808},{"date":"2024-12-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.1276039508514613},{"date":"2024-12-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.12342641891939},{"date":"2024-12-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.125359347106156},{"date":"2024-12-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.1163561053185056},{"date":"2024-12-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.127057494511865},{"date":"2024-12-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.113630503830456},{"date":"2024-12-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.1200784366430052},{"date":"2024-12-02T16:00:00.000Z","stockId":7041126247070,"netValue":1.128162300071928},{"date":"2024-12-01T16:00:00.000Z","stockId":7041126247070,"netValue":1.139049903909662},{"date":"2024-11-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.1302961764066937},{"date":"2024-11-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.1104353728568164},{"date":"2024-11-26T16:00:00.000Z","stockId":7041126247070,"netValue":1.1206117202735857},{"date":"2024-11-25T16:00:00.000Z","stockId":7041126247070,"netValue":1.0994894735462828},{"date":"2024-11-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.1109785894279103},{"date":"2024-11-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.1134781048339235},{"date":"2024-11-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.153507304271426},{"date":"2024-11-19T16:00:00.000Z","stockId":7041126247070,"netValue":1.1504705990668316},{"date":"2024-11-18T16:00:00.000Z","stockId":7041126247070,"netValue":1.1482012690417935},{"date":"2024-11-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.1171967838834513},{"date":"2024-11-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.1354660986281084},{"date":"2024-11-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.180242915480286},{"date":"2024-11-12T16:00:00.000Z","stockId":7041126247070,"netValue":1.221208145931841},{"date":"2024-11-11T16:00:00.000Z","stockId":7041126247070,"netValue":1.2178847441438045},{"date":"2024-11-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.236460383804185},{"date":"2024-11-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.192932076386221},{"date":"2024-11-06T16:00:00.000Z","stockId":7041126247070,"netValue":1.1754866880919064},{"date":"2024-11-05T16:00:00.000Z","stockId":7041126247070,"netValue":1.1604436103588949},{"date":"2024-11-04T16:00:00.000Z","stockId":7041126247070,"netValue":1.156644846190954},{"date":"2024-11-03T16:00:00.000Z","stockId":7041126247070,"netValue":1.1252875516046883},{"date":"2024-10-31T16:00:00.000Z","stockId":7041126247070,"netValue":1.1026228812122838},{"date":"2024-10-30T16:00:00.000Z","stockId":7041126247070,"netValue":1.1112429802165193},{"date":"2024-10-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0943721506757957},{"date":"2024-10-28T16:00:00.000Z","stockId":7041126247070,"netValue":1.098101202120405},{"date":"2024-10-27T16:00:00.000Z","stockId":7041126247070,"netValue":1.1101570392433615},{"date":"2024-10-24T16:00:00.000Z","stockId":7041126247070,"netValue":1.1116807806422957},{"date":"2024-10-23T16:00:00.000Z","stockId":7041126247070,"netValue":1.0996115569983327},{"date":"2024-10-22T16:00:00.000Z","stockId":7041126247070,"netValue":1.1040931351289376},{"date":"2024-10-21T16:00:00.000Z","stockId":7041126247070,"netValue":1.1099806682718056},{"date":"2024-10-20T16:00:00.000Z","stockId":7041126247070,"netValue":1.108297788242636},{"date":"2024-10-17T16:00:00.000Z","stockId":7041126247070,"netValue":1.0924879740608264},{"date":"2024-10-16T16:00:00.000Z","stockId":7041126247070,"netValue":1.0315540797361578},{"date":"2024-10-15T16:00:00.000Z","stockId":7041126247070,"netValue":1.0423007101804405},{"date":"2024-10-14T16:00:00.000Z","stockId":7041126247070,"netValue":1.0452557735368209},{"date":"2024-10-13T16:00:00.000Z","stockId":7041126247070,"netValue":1.0719123333602323},{"date":"2024-10-10T16:00:00.000Z","stockId":7041126247070,"netValue":1.045945679372775},{"date":"2024-10-09T16:00:00.000Z","stockId":7041126247070,"netValue":1.0897755090521946},{"date":"2024-10-08T16:00:00.000Z","stockId":7041126247070,"netValue":1.1044356713267989},{"date":"2024-10-07T16:00:00.000Z","stockId":7041126247070,"netValue":1.1669437111340435},{"date":"2024-09-29T16:00:00.000Z","stockId":7041126247070,"netValue":1.0900697799352779},{"date":"2024-09-26T16:00:00.000Z","stockId":7041126247070,"netValue":0.992315117430556},{"date":"2024-09-25T16:00:00.000Z","stockId":7041126247070,"netValue":0.9468293884491257},{"date":"2024-09-24T16:00:00.000Z","stockId":7041126247070,"netValue":0.9176319432024338},{"date":"2024-09-23T16:00:00.000Z","stockId":7041126247070,"netValue":0.9095875101518316},{"date":"2024-09-22T16:00:00.000Z","stockId":7041126247070,"netValue":0.8799319876782212},{"date":"2024-09-19T16:00:00.000Z","stockId":7041126247070,"netValue":0.8855503700871706},{"date":"2024-09-18T16:00:00.000Z","stockId":7041126247070,"netValue":0.883847741188226},{"date":"2024-09-17T16:00:00.000Z","stockId":7041126247070,"netValue":0.873212161182975},{"date":"2024-09-12T16:00:00.000Z","stockId":7041126247070,"netValue":0.8663117571497699},{"date":"2024-09-11T16:00:00.000Z","stockId":7041126247070,"netValue":0.8739781199603303},{"date":"2024-09-10T16:00:00.000Z","stockId":7041126247070,"netValue":0.8753960237141799},{"date":"2024-09-09T16:00:00.000Z","stockId":7041126247070,"netValue":0.8670071636170282},{"date":"2024-09-08T16:00:00.000Z","stockId":7041126247070,"netValue":0.8642144210809377},{"date":"2024-09-05T16:00:00.000Z","stockId":7041126247070,"netValue":0.8733946460391033},{"date":"2024-09-04T16:00:00.000Z","stockId":7041126247070,"netValue":0.8839401287738521},{"date":"2024-09-03T16:00:00.000Z","stockId":7041126247070,"netValue":0.8835020343035058},{"date":"2024-09-02T16:00:00.000Z","stockId":7041126247070,"netValue":0.8903534668307994},{"date":"2024-09-01T16:00:00.000Z","stockId":7041126247070,"netValue":0.8876701706564115},{"date":"2024-08-29T16:00:00.000Z","stockId":7041126247070,"netValue":0.9009453258571486},{"date":"2024-08-28T16:00:00.000Z","stockId":7041126247070,"netValue":0.8906507866560416},{"date":"2024-08-27T16:00:00.000Z","stockId":7041126247070,"netValue":0.8801079897640758},{"date":"2024-08-26T16:00:00.000Z","stockId":7041126247070,"netValue":0.8817886110719364},{"date":"2024-08-25T16:00:00.000Z","stockId":7041126247070,"netValue":0.8922004541119148},{"date":"2024-08-22T16:00:00.000Z","stockId":7041126247070,"netValue":0.8846179015098926},{"date":"2024-08-21T16:00:00.000Z","stockId":7041126247070,"netValue":0.8914517371984023},{"date":"2024-08-20T16:00:00.000Z","stockId":7041126247070,"netValue":0.9041448974774552},{"date":"2024-08-19T16:00:00.000Z","stockId":7041126247070,"netValue":0.9004718338911815},{"date":"2024-08-18T16:00:00.000Z","stockId":7041126247070,"netValue":0.9110484732246333},{"date":"2024-08-15T16:00:00.000Z","stockId":7041126247070,"netValue":0.9034736221031802},{"date":"2024-08-14T16:00:00.000Z","stockId":7041126247070,"netValue":0.9049804484642988},{"date":"2024-08-13T16:00:00.000Z","stockId":7041126247070,"netValue":0.8990006837739773},{"date":"2024-08-12T16:00:00.000Z","stockId":7041126247070,"netValue":0.9140623942607569},{"date":"2024-08-11T16:00:00.000Z","stockId":7041126247070,"netValue":0.9076801527842776},{"date":"2024-08-08T16:00:00.000Z","stockId":7041126247070,"netValue":0.9108730329255346},{"date":"2024-08-07T16:00:00.000Z","stockId":7041126247070,"netValue":0.9129376041407036},{"date":"2024-08-06T16:00:00.000Z","stockId":7041126247070,"netValue":0.914216924975213},{"date":"2024-08-05T16:00:00.000Z","stockId":7041126247070,"netValue":0.915166314884818},{"date":"2024-08-04T16:00:00.000Z","stockId":7041126247070,"netValue":0.9122303028979233}]}