window.pageData = {"startDate":"2024-07-27T02:52:07.306Z","endDate":"2026-07-27T02:52:07.306Z","manager":{"_id":7000711157050,"name":"郭堃","gender":"m","educationCode":"001002","resume":"郭堃先生：基金经理，硕士。曾任阳光资产管理股份有限公司行业研究部新能源和家电行业分析师、制造业研究组组长。历任泓德战略转型股票型证券投资基金基金经理、泓德泓信灵活配置混合型证券投资基金基金经理、泓德泓益量化混合型证券投资基金基金经理、泓德泓汇灵活配置混合型证券投资基金基金经理、泓德泓华灵活配置混合型证券投资基金基金经理。2019年12月加入长盛基金管理有限公司，自2020年5月27日起任长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，自2020年8月26日起兼任长盛制造精选混合型证券投资基金基金经理，自2020年9月23日起兼任长盛核心成长混合型证券投资基金基金经理，自2021年1月7日起兼任长盛同德主题增长混合型证券投资基金基金经理，自2021年2月3日起兼任长盛优势企业精选混合型证券投资基金基金经理。拟任长盛匠心研究精选混合型证券投资基金基金经理。2021年7月1日起任长盛基金管理有限公司副总经理。","tickerId":711157050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402031","exchange":"fm","cnInfoCode":"8801402031","followedNum":1,"currency":"CNY","workingDate":"2015-11-09T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"gk","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000711157050,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.1403389022251711,"fm_p_r_m3":0.04391143515143203,"fm_p_r_m6":0.08538420824451465,"fm_p_r_y1":0.31898845581343016,"fm_p_r_y3":0.5212409904826949,"fm_p_r_y5":0.23260917614212384,"fm_cagr_p_r_fs":0.09964681503323924,"fm_cagr_p_r_fs_m":0.06549926750477464,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.33072188024622273,"fm_p_r_fys_m":0.01182895162535802,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.1706102117061021,"fm_p_r_m1_m":-0.056527579581134635,"fm_p_r_m1_r_c":1736,"fm_p_r_m1_rp":0.7221902017291066,"fm_p_r_m3_m":-0.030434200587599713,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.1785503830288745,"fm_p_r_m6_m":-0.029329140033250045,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.1974169741697417,"fm_p_r_y1_m":0.1275890278441083,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.27670869276708693,"fm_p_r_y3_m":0.20097244566697925,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.20319432120674358,"fm_p_r_y5_m":0.06430518248432526,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.2627551020408163,"fm_p_r_y10_m":1.0148928364310288,"fm_p_r_y10_r_c":278,"fm_p_r_y10_rp":0.2490974729241877,"fm_p_r_fys":0.18983000211416368,"fm_p_r_y10":1.5361305357379833},"fmi":{"stockId":7000711157050,"type":"fmi","fm_my":10.2,"fm_d":{"3000000009800":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000010155":"本基金基金经理，公司副总经理。","3000000010885":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000014885":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000160813":"本基金基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000519039":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000000534":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛创新驱动灵活配置混合型证券投资基金基金经理，公司副总经理。","3000000004745":"本基金基金经理，长盛同盛成长优选灵活配置混合型证券投资基金(LOF)基金经理，长盛制造精选混合型证券投资基金基金经理，长盛同德主题增长混合型证券投资基金基金经理，长盛优势企业精选混合型证券投资基金基金经理，长盛匠心研究精选混合型证券投资基金基金经理，长盛高端装备制造灵活配置混合型证券投资基金基金经理，公司副总经理。"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":13,"fm_as":4457156771.9128,"fm_b_as":0,"fm_e_as":0,"fm_h_as":4457156771.9128,"fm_i_as":0,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":4457156771.9128,"fm_q_as":0,"fm_r_f_cagr":0.1374,"fm_r_fd":3000000160813,"fm_r_ftp":1.2102}},"topTenManagedFundList":[{"_id":3000000000534,"stockCode":"000534","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-02-23T16:00:00.000Z","setUpScale":510154000,"market":"a","tickerId":534,"name":"长盛高端装备制造灵活配置混合型证券投资基金","shortName":"长盛高端装备混合(000534)","fundSecondLevel":"hybrid","__csrcFundId":3592,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.279Z","masterFundFlag":1,"inceptionDate":"2014-03-24T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"csgdzbzzlhpzhhxzqtzjj","memoNum":3,"masterFundShortName":"长盛高端装备混合","hotMetrics":{"stockId":3000000000534,"type":"f_as","f_tas":1353012307.956,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519039,"stockCode":"519039","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-10-25T16:00:00.000Z","setUpScale":10814200000,"market":"a","tickerId":519039,"name":"长盛同德主题增长混合型证券投资基金","shortName":"长盛同德主题混合(519039)","fundSecondLevel":"hybrid","__csrcFundId":394,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.467Z","masterFundFlag":1,"inceptionDate":"2007-10-25T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cstdztzzhhxzqtzjj","masterFundShortName":"长盛同德主题混合","hotMetrics":{"stockId":3000000519039,"type":"f_as","f_tas":914655033.9175,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000004745,"stockCode":"004745","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-05-30T16:00:00.000Z","setUpScale":445514000,"market":"a","tickerId":4745,"name":"长盛创新驱动灵活配置混合型证券投资基金","shortName":"长盛创新驱动混合(004745)","fundSecondLevel":"hybrid","__csrcFundId":4672,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.373Z","masterFundFlag":1,"inceptionDate":"2017-08-15T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cscxqdlhpzhhxzqtzjj","masterFundShortName":"长盛创新驱动混合","hotMetrics":{"stockId":3000000004745,"type":"f_as","f_tas":600993412.2360001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010885,"__csrcFundId":8581,"stockCode":"010885","shortName":"长盛优势企业混合(010885)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10885,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:39.391Z","status":"normal","name":"长盛优势企业精选混合型证券投资基金","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":2904464648.85,"setUpShares":2904464648.85,"pinyin":"csysqyjxhhxzqtzjj","masterFundShortName":"长盛优势企业混合","hotMetrics":{"stockId":3000000010885,"type":"f_as","f_tas":523519846.32640004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017485,"name":"长盛高端装备制造灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017485","tickerId":17485,"shortName":"长盛高端装备混合C","currency":"CNY","__csrcFundId":3592,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.353Z","fundCollectionId":4000050070000,"inceptionDate":"2022-11-30T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csgdzbzzlhpzhhxzqtzjj","followedNum":5,"hotMetrics":{"stockId":3000000017485,"type":"f_as","f_tas":392016202.33500004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160813,"stockCode":"160813","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2014-11-16T16:00:00.000Z","setUpScale":609424000,"market":"a","tickerId":160813,"name":"长盛同盛成长优选灵活配置混合型证券投资基金(LOF)","shortName":"长盛同盛成长优选混合(160813)","fundSecondLevel":"hybrid","__csrcFundId":3712,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.461Z","masterFundFlag":1,"inceptionDate":"2014-11-06T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cstsczyxlhpzhhxzqtzjj(lof)","masterFundShortName":"长盛同盛成长优选混合","lofFundFlag":1,"hotMetrics":{"stockId":3000000160813,"type":"f_as","f_tas":331121310.10400003,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":147937490.967,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000009800,"__csrcFundId":7943,"stockCode":"009800","name":"长盛制造精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9800,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.385Z","status":"normal","exchange":"jj","shortName":"长盛制造精选混合(009800)","inceptionDate":"2020-08-25T16:00:00.000Z","followedNum":5,"fundCollectionId":4000050070000,"currency":"CNY","setUpDate":"2020-08-25T16:00:00.000Z","setUpAssetScale":2038036480.13,"setUpShares":2038036480.13,"pinyin":"cszzjxhhxzqtzjj","masterFundShortName":"长盛制造精选混合","hotMetrics":{"stockId":3000000009800,"type":"f_as","f_tas":173776371.7698,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018237,"name":"长盛创新驱动灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018237","tickerId":18237,"shortName":"长盛创新驱动混合C","currency":"CNY","__csrcFundId":4672,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.029Z","fundCollectionId":4000050070000,"inceptionDate":"2023-04-09T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cscxqdlhpzhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018237,"type":"f_as","f_tas":46075310.792399995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014885,"__csrcFundId":11327,"stockCode":"014885","shortName":"长盛匠心研究混合 (014885)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14885,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:39.418Z","status":"normal","exchange":"jj","name":"长盛匠心研究精选混合型证券投资基金","inceptionDate":"2022-07-04T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":3,"setUpDate":"2022-07-04T16:00:00.000Z","setUpAssetScale":161855047.06,"setUpShares":161855047.06,"pinyin":"csjxyjjxhhxzqtzjj","masterFundShortName":"长盛匠心研究混合 ","hotMetrics":{"stockId":3000000014885,"type":"f_as","f_tas":46059317.001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010886,"name":"长盛优势企业精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010886","tickerId":10886,"shortName":"长盛优势企业混合C","__csrcFundId":8581,"lastUpdated":"2025-01-04T00:32:07.429Z","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":247901141.75,"setUpShares":247901141.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csysqyjxhhxzqtzjj","hotMetrics":{"stockId":3000000010886,"type":"f_as","f_tas":43090132.4343,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025521122627569004,"sixMonths":-0.012006740775529212,"oneYear":0.12648649434477943,"threeYears":0.19138211590451903,"fiveYears":-0.021493019819797232,"tenYears":0.4446360949126589},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49104,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7000711157050,"date":"2026-07-23T16:00:00.000Z","netValue":2.764310953424885},{"stockId":7000711157050,"date":"2026-07-22T16:00:00.000Z","netValue":2.8007887697420415},{"stockId":7000711157050,"date":"2026-07-21T16:00:00.000Z","netValue":2.814283397177907},{"stockId":7000711157050,"date":"2026-07-20T16:00:00.000Z","netValue":2.859090895022871},{"date":"2026-07-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.663312799194741},{"stockId":7000711157050,"date":"2026-07-16T16:00:00.000Z","netValue":2.690247182561186},{"stockId":7000711157050,"date":"2026-07-15T16:00:00.000Z","netValue":2.874833995140232},{"date":"2026-07-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.9747654668140178},{"stockId":7000711157050,"date":"2026-07-13T16:00:00.000Z","netValue":3.0523888955126255},{"date":"2026-07-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.9707311475900697},{"stockId":7000711157050,"date":"2026-07-09T16:00:00.000Z","netValue":3.0616079931396007},{"date":"2026-07-08T16:00:00.000Z","stockId":7000711157050,"netValue":3.1962697651646037},{"date":"2026-07-07T16:00:00.000Z","stockId":7000711157050,"netValue":3.068492709062608},{"date":"2026-07-06T16:00:00.000Z","stockId":7000711157050,"netValue":3.114296061261844},{"stockId":7000711157050,"date":"2026-07-05T16:00:00.000Z","netValue":3.1350630981455048},{"date":"2026-07-02T16:00:00.000Z","stockId":7000711157050,"netValue":3.169033994610011},{"stockId":7000711157050,"date":"2026-07-01T16:00:00.000Z","netValue":3.152901043588277},{"stockId":7000711157050,"date":"2026-06-30T16:00:00.000Z","netValue":3.3206242839638067},{"stockId":7000711157050,"date":"2026-06-29T16:00:00.000Z","netValue":3.3618119870263636},{"stockId":7000711157050,"date":"2026-06-28T16:00:00.000Z","netValue":3.2947426765412287},{"stockId":7000711157050,"date":"2026-06-25T16:00:00.000Z","netValue":3.2155822341851987},{"stockId":7000711157050,"date":"2026-06-24T16:00:00.000Z","netValue":3.3247660829681958},{"date":"2026-06-23T16:00:00.000Z","stockId":7000711157050,"netValue":3.2282890531734303},{"date":"2026-06-22T16:00:00.000Z","stockId":7000711157050,"netValue":3.1641812428009692},{"date":"2026-06-21T16:00:00.000Z","stockId":7000711157050,"netValue":3.2816755463662504},{"stockId":7000711157050,"date":"2026-06-17T16:00:00.000Z","netValue":3.258626304770491},{"stockId":7000711157050,"date":"2026-06-16T16:00:00.000Z","netValue":3.175912326710799},{"stockId":7000711157050,"date":"2026-06-15T16:00:00.000Z","netValue":3.105062169181842},{"date":"2026-06-14T16:00:00.000Z","stockId":7000711157050,"netValue":3.0672978849417607},{"stockId":7000711157050,"date":"2026-06-11T16:00:00.000Z","netValue":2.937387458446823},{"date":"2026-06-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.936323427040166},{"date":"2026-06-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.9195304219430964},{"stockId":7000711157050,"date":"2026-06-08T16:00:00.000Z","netValue":2.9670007303964563},{"date":"2026-06-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.8555445604936582},{"date":"2026-06-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.949983032507531},{"stockId":7000711157050,"date":"2026-06-03T16:00:00.000Z","netValue":3.067996682676446},{"date":"2026-06-02T16:00:00.000Z","stockId":7000711157050,"netValue":3.0453114529946568},{"date":"2026-06-01T16:00:00.000Z","stockId":7000711157050,"netValue":3.0002316562669575},{"date":"2026-05-31T16:00:00.000Z","stockId":7000711157050,"netValue":2.9243944060399665},{"date":"2026-05-28T16:00:00.000Z","stockId":7000711157050,"netValue":3.0079358360753},{"stockId":7000711157050,"date":"2026-05-27T16:00:00.000Z","netValue":3.0640437610836417},{"date":"2026-05-26T16:00:00.000Z","stockId":7000711157050,"netValue":3.0117487466059574},{"stockId":7000711157050,"date":"2026-05-25T16:00:00.000Z","netValue":3.039825777237124},{"date":"2026-05-24T16:00:00.000Z","stockId":7000711157050,"netValue":3.0438595859527},{"stockId":7000711157050,"date":"2026-05-21T16:00:00.000Z","netValue":2.9629157844244935},{"stockId":7000711157050,"date":"2026-05-20T16:00:00.000Z","netValue":2.8659363991618436},{"date":"2026-05-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.932171483905092},{"date":"2026-05-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.8897435788406534},{"date":"2026-05-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.8505286210116285},{"date":"2026-05-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.838751161715725},{"date":"2026-05-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.87170016695668},{"date":"2026-05-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.9337770411026436},{"stockId":7000711157050,"date":"2026-05-11T16:00:00.000Z","netValue":2.8718654567113977},{"date":"2026-05-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.8741163874592663},{"date":"2026-05-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.8000891199012043},{"stockId":7000711157050,"date":"2026-05-06T16:00:00.000Z","netValue":2.838475561552284},{"date":"2026-05-05T16:00:00.000Z","stockId":7000711157050,"netValue":2.7973222286326154},{"stockId":7000711157050,"date":"2026-04-29T16:00:00.000Z","netValue":2.7195609086796377},{"date":"2026-04-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.6783722713953595},{"stockId":7000711157050,"date":"2026-04-27T16:00:00.000Z","netValue":2.6226295093253484},{"date":"2026-04-26T16:00:00.000Z","stockId":7000711157050,"netValue":2.64803206511852},{"date":"2026-04-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.626297766604554},{"stockId":7000711157050,"date":"2026-04-22T16:00:00.000Z","netValue":2.6255785288307365},{"date":"2026-04-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.6293205076886474},{"date":"2026-04-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.5851996951145693},{"stockId":7000711157050,"date":"2026-04-19T16:00:00.000Z","netValue":2.5716356004806684},{"date":"2026-04-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.5516077630301117},{"stockId":7000711157050,"date":"2026-04-15T16:00:00.000Z","netValue":2.529134340598728},{"stockId":7000711157050,"date":"2026-04-14T16:00:00.000Z","netValue":2.477398225712283},{"stockId":7000711157050,"date":"2026-04-13T16:00:00.000Z","netValue":2.4944550672157146},{"stockId":7000711157050,"date":"2026-04-12T16:00:00.000Z","netValue":2.4594609241825163},{"date":"2026-04-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.449536962865822},{"date":"2026-04-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.406847830953762},{"stockId":7000711157050,"date":"2026-04-07T16:00:00.000Z","netValue":2.404478045972016},{"date":"2026-04-06T16:00:00.000Z","stockId":7000711157050,"netValue":2.2858002095834404},{"date":"2026-04-02T16:00:00.000Z","stockId":7000711157050,"netValue":2.2776988301600816},{"stockId":7000711157050,"date":"2026-04-01T16:00:00.000Z","netValue":2.2687409584984226},{"stockId":7000711157050,"date":"2026-03-31T16:00:00.000Z","netValue":2.307332160784632},{"date":"2026-03-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.2577545475034526},{"date":"2026-03-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.3017352121526065},{"date":"2026-03-26T16:00:00.000Z","stockId":7000711157050,"netValue":2.297480555562291},{"date":"2026-03-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.2692326690610325},{"date":"2026-03-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.307611638191942},{"date":"2026-03-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.263928543058534},{"stockId":7000711157050,"date":"2026-03-22T16:00:00.000Z","netValue":2.2075691246867066},{"date":"2026-03-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.2989414174849516},{"date":"2026-03-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.3035747251916905},{"stockId":7000711157050,"date":"2026-03-17T16:00:00.000Z","netValue":2.372456075188413},{"stockId":7000711157050,"date":"2026-03-16T16:00:00.000Z","netValue":2.3431924287892523},{"date":"2026-03-15T16:00:00.000Z","stockId":7000711157050,"netValue":2.4001928640251666},{"stockId":7000711157050,"date":"2026-03-12T16:00:00.000Z","netValue":2.4076884352200407},{"date":"2026-03-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.4358874812986153},{"date":"2026-03-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.466368505442067},{"date":"2026-03-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.4880700632998485},{"stockId":7000711157050,"date":"2026-03-08T16:00:00.000Z","netValue":2.4109929559212544},{"stockId":7000711157050,"date":"2026-03-05T16:00:00.000Z","netValue":2.4637407718087863},{"stockId":7000711157050,"date":"2026-03-04T16:00:00.000Z","netValue":2.4507162044517883},{"stockId":7000711157050,"date":"2026-03-03T16:00:00.000Z","netValue":2.4279602710852872},{"stockId":7000711157050,"date":"2026-03-02T16:00:00.000Z","netValue":2.444499644256333},{"date":"2026-03-01T16:00:00.000Z","stockId":7000711157050,"netValue":2.5529610685095276},{"stockId":7000711157050,"date":"2026-02-26T16:00:00.000Z","netValue":2.557628085493726},{"date":"2026-02-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.572567240310767},{"stockId":7000711157050,"date":"2026-02-24T16:00:00.000Z","netValue":2.5327068692385546},{"stockId":7000711157050,"date":"2026-02-23T16:00:00.000Z","netValue":2.5198882093086845},{"date":"2026-02-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.481990364514915},{"date":"2026-02-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.5057775676161307},{"stockId":7000711157050,"date":"2026-02-10T16:00:00.000Z","netValue":2.471688597783018},{"date":"2026-02-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.4814518631122544},{"date":"2026-02-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.466623012187723},{"date":"2026-02-05T16:00:00.000Z","stockId":7000711157050,"netValue":2.4088304739432504},{"stockId":7000711157050,"date":"2026-02-04T16:00:00.000Z","netValue":2.4129971564228216},{"stockId":7000711157050,"date":"2026-02-03T16:00:00.000Z","netValue":2.4421865145460875},{"stockId":7000711157050,"date":"2026-02-02T16:00:00.000Z","netValue":2.4506317948531606},{"stockId":7000711157050,"date":"2026-02-01T16:00:00.000Z","netValue":2.3955532409051914},{"stockId":7000711157050,"date":"2026-01-29T16:00:00.000Z","netValue":2.4911724145530476},{"stockId":7000711157050,"date":"2026-01-28T16:00:00.000Z","netValue":2.497668060984293},{"stockId":7000711157050,"date":"2026-01-27T16:00:00.000Z","netValue":2.554344531960708},{"stockId":7000711157050,"date":"2026-01-26T16:00:00.000Z","netValue":2.5468501682881888},{"date":"2026-01-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.4990122502784895},{"stockId":7000711157050,"date":"2026-01-22T16:00:00.000Z","netValue":2.5430782938699754},{"date":"2026-01-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.5272153377131477},{"date":"2026-01-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.518983588574003},{"date":"2026-01-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.4702410324871735},{"stockId":7000711157050,"date":"2026-01-18T16:00:00.000Z","netValue":2.5001616293889337},{"stockId":7000711157050,"date":"2026-01-15T16:00:00.000Z","netValue":2.49176576994316},{"stockId":7000711157050,"date":"2026-01-14T16:00:00.000Z","netValue":2.470473261608119},{"date":"2026-01-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.4500382377914147},{"stockId":7000711157050,"date":"2026-01-12T16:00:00.000Z","netValue":2.4502726205449283},{"date":"2026-01-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.498925667109824},{"date":"2026-01-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.4786593664791363},{"date":"2026-01-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.4417876357031068},{"date":"2026-01-06T16:00:00.000Z","stockId":7000711157050,"netValue":2.453700635123523},{"date":"2026-01-05T16:00:00.000Z","stockId":7000711157050,"netValue":2.4198049026166193},{"date":"2026-01-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.3753329341761193},{"date":"2025-12-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.32328227436952},{"date":"2025-12-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.3339874152256015},{"date":"2025-12-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.320097670444438},{"date":"2025-12-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.332684170789413},{"date":"2025-12-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.316193269534643},{"date":"2025-12-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.308907212866309},{"date":"2025-12-22T16:00:00.000Z","stockId":7000711157050,"netValue":2.2750418629828957},{"date":"2025-12-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.2608578853535173},{"date":"2025-12-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.2081679601601247},{"date":"2025-12-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.188343466549412},{"date":"2025-12-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.2188396526692413},{"date":"2025-12-15T16:00:00.000Z","stockId":7000711157050,"netValue":2.1607535149325985},{"date":"2025-12-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.184112127339354},{"date":"2025-12-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.217063167900267},{"date":"2025-12-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.1965547944153756},{"date":"2025-12-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.22129264235699},{"date":"2025-12-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.217181162762413},{"date":"2025-12-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.214581737851003},{"date":"2025-12-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.1780958401332393},{"date":"2025-12-03T16:00:00.000Z","stockId":7000711157050,"netValue":2.1668131333739007},{"date":"2025-12-02T16:00:00.000Z","stockId":7000711157050,"netValue":2.153375313671952},{"date":"2025-12-01T16:00:00.000Z","stockId":7000711157050,"netValue":2.166037809992951},{"date":"2025-11-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.190977529604216},{"date":"2025-11-27T16:00:00.000Z","stockId":7000711157050,"netValue":2.1695525346384055},{"date":"2025-11-26T16:00:00.000Z","stockId":7000711157050,"netValue":2.1498306505200455},{"date":"2025-11-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.146814988934003},{"date":"2025-11-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.1240073785738622},{"date":"2025-11-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.088148318597113},{"date":"2025-11-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.0706388460203606},{"date":"2025-11-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.136574911082464},{"date":"2025-11-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.152048919118045},{"date":"2025-11-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.1572321614088907},{"date":"2025-11-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.169931899414436},{"date":"2025-11-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.1829660202083883},{"date":"2025-11-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.225258023560281},{"date":"2025-11-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.187338288027795},{"date":"2025-11-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.1917351149377793},{"date":"2025-11-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.2224082771380305},{"date":"2025-11-06T16:00:00.000Z","stockId":7000711157050,"netValue":2.2289464947467015},{"date":"2025-11-05T16:00:00.000Z","stockId":7000711157050,"netValue":2.2664896860348476},{"date":"2025-11-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.2170712492389044},{"date":"2025-11-03T16:00:00.000Z","stockId":7000711157050,"netValue":2.2304388318577764},{"date":"2025-11-02T16:00:00.000Z","stockId":7000711157050,"netValue":2.2798412958964245},{"date":"2025-10-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.2945862700248427},{"date":"2025-10-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.3092983604310557},{"date":"2025-10-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.3654759604865903},{"date":"2025-10-27T16:00:00.000Z","stockId":7000711157050,"netValue":2.3266591828851593},{"date":"2025-10-26T16:00:00.000Z","stockId":7000711157050,"netValue":2.329383953368283},{"date":"2025-10-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.294787817259978},{"date":"2025-10-22T16:00:00.000Z","stockId":7000711157050,"netValue":2.2287631848874545},{"date":"2025-10-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.253021243911453},{"date":"2025-10-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.2756236545140998},{"date":"2025-10-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.2109650620386194},{"date":"2025-10-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.191151730537015},{"date":"2025-10-15T16:00:00.000Z","stockId":7000711157050,"netValue":2.2595035508044203},{"date":"2025-10-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.2746883344662896},{"date":"2025-10-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.228194760623311},{"date":"2025-10-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.316285427549168},{"date":"2025-10-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.3526368557698283},{"date":"2025-10-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.4310090324577027},{"date":"2025-09-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.41290504478128},{"date":"2025-09-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.4024903024728483},{"date":"2025-09-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.3509021561771575},{"date":"2025-09-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.4096812553717784},{"date":"2025-09-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.4087096646114103},{"date":"2025-09-22T16:00:00.000Z","stockId":7000711157050,"netValue":2.3688608702188874},{"date":"2025-09-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.38115801042056},{"date":"2025-09-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.333892767354718},{"date":"2025-09-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.355017284615695},{"date":"2025-09-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.363716556622151},{"date":"2025-09-15T16:00:00.000Z","stockId":7000711157050,"netValue":2.337528084090601},{"date":"2025-09-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.318693050696411},{"date":"2025-09-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.3125610084300705},{"date":"2025-09-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.316139047485012},{"date":"2025-09-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.2462085371275866},{"date":"2025-09-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.237148217091848},{"date":"2025-09-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.279179254429244},{"date":"2025-09-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.2699642230241386},{"date":"2025-09-03T16:00:00.000Z","stockId":7000711157050,"netValue":2.194606444670568},{"date":"2025-09-02T16:00:00.000Z","stockId":7000711157050,"netValue":2.286901967578294},{"date":"2025-09-01T16:00:00.000Z","stockId":7000711157050,"netValue":2.306492919131858},{"date":"2025-08-31T16:00:00.000Z","stockId":7000711157050,"netValue":2.3609924668376516},{"date":"2025-08-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.3431637824084213},{"date":"2025-08-27T16:00:00.000Z","stockId":7000711157050,"netValue":2.3460555989651506},{"date":"2025-08-26T16:00:00.000Z","stockId":7000711157050,"netValue":2.2866322191592103},{"date":"2025-08-25T16:00:00.000Z","stockId":7000711157050,"netValue":2.3156538742186425},{"date":"2025-08-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.3361226243205784},{"date":"2025-08-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.286346129876976},{"date":"2025-08-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.219612767321722},{"date":"2025-08-19T16:00:00.000Z","stockId":7000711157050,"netValue":2.2236540871870627},{"date":"2025-08-18T16:00:00.000Z","stockId":7000711157050,"netValue":2.2029400340348833},{"date":"2025-08-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.2137752320916473},{"date":"2025-08-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.1733057922909857},{"date":"2025-08-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.1453235631849754},{"date":"2025-08-12T16:00:00.000Z","stockId":7000711157050,"netValue":2.1525919626710834},{"date":"2025-08-11T16:00:00.000Z","stockId":7000711157050,"netValue":2.1186794163458553},{"date":"2025-08-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.1140757165219974},{"date":"2025-08-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.092150570397231},{"date":"2025-08-06T16:00:00.000Z","stockId":7000711157050,"netValue":2.11250310739236},{"date":"2025-08-05T16:00:00.000Z","stockId":7000711157050,"netValue":2.121395101975877},{"date":"2025-08-04T16:00:00.000Z","stockId":7000711157050,"netValue":2.106831550066553},{"date":"2025-08-03T16:00:00.000Z","stockId":7000711157050,"netValue":2.101787993466091},{"date":"2025-07-31T16:00:00.000Z","stockId":7000711157050,"netValue":2.086248919250574},{"date":"2025-07-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.0942178107861893},{"date":"2025-07-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.107437185070108},{"date":"2025-07-28T16:00:00.000Z","stockId":7000711157050,"netValue":2.121032996923027},{"date":"2025-07-27T16:00:00.000Z","stockId":7000711157050,"netValue":2.109243079361312},{"date":"2025-07-24T16:00:00.000Z","stockId":7000711157050,"netValue":2.095781006453247},{"date":"2025-07-23T16:00:00.000Z","stockId":7000711157050,"netValue":2.0841852869189994},{"date":"2025-07-22T16:00:00.000Z","stockId":7000711157050,"netValue":2.085604523781224},{"date":"2025-07-21T16:00:00.000Z","stockId":7000711157050,"netValue":2.09155859918983},{"date":"2025-07-20T16:00:00.000Z","stockId":7000711157050,"netValue":2.086987567300601},{"date":"2025-07-17T16:00:00.000Z","stockId":7000711157050,"netValue":2.0818224966798033},{"date":"2025-07-16T16:00:00.000Z","stockId":7000711157050,"netValue":2.0802149727214854},{"date":"2025-07-15T16:00:00.000Z","stockId":7000711157050,"netValue":2.052877232059643},{"date":"2025-07-14T16:00:00.000Z","stockId":7000711157050,"netValue":2.0418745329240156},{"date":"2025-07-13T16:00:00.000Z","stockId":7000711157050,"netValue":2.0295185476049045},{"date":"2025-07-10T16:00:00.000Z","stockId":7000711157050,"netValue":2.0267519003580996},{"date":"2025-07-09T16:00:00.000Z","stockId":7000711157050,"netValue":2.010269361306439},{"date":"2025-07-08T16:00:00.000Z","stockId":7000711157050,"netValue":2.0171113466594703},{"date":"2025-07-07T16:00:00.000Z","stockId":7000711157050,"netValue":2.01956048882318},{"date":"2025-07-06T16:00:00.000Z","stockId":7000711157050,"netValue":2.0031442004665956},{"date":"2025-07-03T16:00:00.000Z","stockId":7000711157050,"netValue":2.012707765017911},{"date":"2025-07-02T16:00:00.000Z","stockId":7000711157050,"netValue":2.013745937197851},{"date":"2025-07-01T16:00:00.000Z","stockId":7000711157050,"netValue":2.004185988625791},{"date":"2025-06-30T16:00:00.000Z","stockId":7000711157050,"netValue":2.036547081989531},{"date":"2025-06-29T16:00:00.000Z","stockId":7000711157050,"netValue":2.0065575432983542},{"date":"2025-06-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.9752140822013287},{"date":"2025-06-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.9671224113990313},{"date":"2025-06-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.9772898641132504},{"date":"2025-06-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.9536665982088857},{"date":"2025-06-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.9221419420210595},{"date":"2025-06-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.9100477963543798},{"date":"2025-06-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.9170193493845196},{"date":"2025-06-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.9398635590132782},{"date":"2025-06-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.9332940843242408},{"date":"2025-06-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.9649959355372264},{"date":"2025-06-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.9672395063308263},{"date":"2025-06-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.9935585737507504},{"date":"2025-06-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.9837401226626652},{"date":"2025-06-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.97379072501785},{"date":"2025-06-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.975207532204079},{"date":"2025-06-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.948690593405143},{"date":"2025-06-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.9595960372980599},{"date":"2025-06-03T16:00:00.000Z","stockId":7000711157050,"netValue":1.9550210792196072},{"date":"2025-06-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.9444486020278506},{"date":"2025-05-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.917451992433639},{"date":"2025-05-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.927837074839041},{"date":"2025-05-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.890600083186116},{"date":"2025-05-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.8928155687014634},{"date":"2025-05-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.900752188286467},{"date":"2025-05-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.8989916834324672},{"date":"2025-05-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.9131050648487147},{"date":"2025-05-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.915776307202318},{"date":"2025-05-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.9147223037848782},{"date":"2025-05-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.889313493705841},{"date":"2025-05-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.8861402773860865},{"date":"2025-05-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.8815861004844836},{"date":"2025-05-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.9035531138431163},{"date":"2025-05-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.9026808142181686},{"date":"2025-05-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.9058476084468128},{"date":"2025-05-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.8980861248222003},{"date":"2025-05-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.904611383937314},{"date":"2025-05-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.8942133789283846},{"date":"2025-05-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.9040896012174144},{"date":"2025-04-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.8784661434881598},{"date":"2025-04-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.864534536552941},{"date":"2025-04-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.8684367063418315},{"date":"2025-04-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.867138740271662},{"date":"2025-04-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.864194115986342},{"date":"2025-04-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.8655743579710418},{"date":"2025-04-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.858583208865855},{"date":"2025-04-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.861549596082065},{"date":"2025-04-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.8263180695575492},{"date":"2025-04-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.8183979510380814},{"date":"2025-04-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.8160993863806814},{"date":"2025-04-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.8319604120017572},{"date":"2025-04-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.8383111024482406},{"date":"2025-04-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.8171402413044027},{"date":"2025-04-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.7931924917803426},{"date":"2025-04-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.7452953010637615},{"date":"2025-04-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.7176988281763894},{"date":"2025-04-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.7207075106783196},{"date":"2025-04-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.9000431544891478},{"date":"2025-04-01T16:00:00.000Z","stockId":7000711157050,"netValue":1.9377351919194408},{"date":"2025-03-31T16:00:00.000Z","stockId":7000711157050,"netValue":1.9353147270359283},{"date":"2025-03-30T16:00:00.000Z","stockId":7000711157050,"netValue":1.9137986515363326},{"date":"2025-03-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.9238891785068133},{"date":"2025-03-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.928125149092681},{"date":"2025-03-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.914013084123655},{"date":"2025-03-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.9144840244472614},{"date":"2025-03-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.9335332833058396},{"date":"2025-03-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.9148085461531246},{"date":"2025-03-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.9535048196626112},{"date":"2025-03-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.971764527378364},{"date":"2025-03-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.983680617650136},{"date":"2025-03-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.9708254961186547},{"date":"2025-03-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.9724742044731274},{"date":"2025-03-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.9319337710285},{"date":"2025-03-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.9484483792087683},{"date":"2025-03-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.9613718991149967},{"date":"2025-03-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.9668967715517076},{"date":"2025-03-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.9667291488333771},{"date":"2025-03-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.975400501231034},{"date":"2025-03-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.9394374664979128},{"date":"2025-03-03T16:00:00.000Z","stockId":7000711157050,"netValue":1.928443751581796},{"date":"2025-03-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.9309132173909491},{"date":"2025-02-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.9172974586115064},{"date":"2025-02-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.967286156723779},{"date":"2025-02-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.971488005660591},{"date":"2025-02-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.949120235836108},{"date":"2025-02-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.9586229097493157},{"date":"2025-02-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.962606647633451},{"date":"2025-02-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.9205918284922916},{"date":"2025-02-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.9118456550358598},{"date":"2025-02-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.8852643596933245},{"date":"2025-02-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.9046248364160594},{"date":"2025-02-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.8997032826798905},{"date":"2025-02-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.878828176316135},{"date":"2025-02-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.9046849203416647},{"date":"2025-02-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.8800693522151886},{"date":"2025-02-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.8882310435883336},{"date":"2025-02-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.8883917048299121},{"date":"2025-02-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.850901956029446},{"date":"2025-02-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.81940743928297},{"date":"2025-01-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.8330126151958204},{"date":"2025-01-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.8535185642663294},{"date":"2025-01-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.8311415852470394},{"date":"2025-01-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.8454094072013374},{"date":"2025-01-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.8608294144576893},{"date":"2025-01-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.8570375586250778},{"date":"2025-01-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.8332895871960224},{"date":"2025-01-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.8226146152018539},{"date":"2025-01-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.8151759772637637},{"date":"2025-01-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.8352268241893634},{"date":"2025-01-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.7755809106444236},{"date":"2025-01-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.7829996361713452},{"date":"2025-01-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.8054358687975487},{"date":"2025-01-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.808015727354354},{"date":"2025-01-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.8052590096412258},{"date":"2025-01-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.7837669597515402},{"date":"2025-01-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.7880173258136975},{"date":"2025-01-01T16:00:00.000Z","stockId":7000711157050,"netValue":1.8053630691787252},{"date":"2024-12-30T16:00:00.000Z","stockId":7000711157050,"netValue":1.843403131527771},{"date":"2024-12-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.8679755425473699},{"date":"2024-12-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.8601510953200577},{"date":"2024-12-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.8736275891618446},{"date":"2024-12-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.8666820532949595},{"date":"2024-12-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.8791360637897254},{"date":"2024-12-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.855092966230092},{"date":"2024-12-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.8688007616992892},{"date":"2024-12-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.8676305441863827},{"date":"2024-12-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.8390132004002169},{"date":"2024-12-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.8329343904314879},{"date":"2024-12-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.8381962066303095},{"date":"2024-12-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.8714464980288315},{"date":"2024-12-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.8884015307103983},{"date":"2024-12-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.8563665933656535},{"date":"2024-12-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.8377543463001842},{"date":"2024-12-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.8261563878328049},{"date":"2024-12-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.826704690635229},{"date":"2024-12-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.8101131848800278},{"date":"2024-12-03T16:00:00.000Z","stockId":7000711157050,"netValue":1.7996861913179325},{"date":"2024-12-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.8159324932385255},{"date":"2024-12-01T16:00:00.000Z","stockId":7000711157050,"netValue":1.8188858273006658},{"date":"2024-11-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.7934560701386104},{"date":"2024-11-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.7618875989585931},{"date":"2024-11-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.781702691005123},{"date":"2024-11-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.7413852558755458},{"date":"2024-11-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.7488912261135507},{"date":"2024-11-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.751357303994887},{"date":"2024-11-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.810787521314882},{"date":"2024-11-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.8130105853451524},{"date":"2024-11-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.7912591103174884},{"date":"2024-11-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.755657750223962},{"date":"2024-11-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.7913621117886012},{"date":"2024-11-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.8311471620650075},{"date":"2024-11-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.87010756490671},{"date":"2024-11-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.8537779437808706},{"date":"2024-11-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.8717257906096094},{"date":"2024-11-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.8372558540837762},{"date":"2024-11-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.8423505016308461},{"date":"2024-11-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.8227201774768766},{"date":"2024-11-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.8359428485518134},{"date":"2024-11-03T16:00:00.000Z","stockId":7000711157050,"netValue":1.802151287176046},{"date":"2024-10-31T16:00:00.000Z","stockId":7000711157050,"netValue":1.7733968891098608},{"date":"2024-10-30T16:00:00.000Z","stockId":7000711157050,"netValue":1.7914620583621432},{"date":"2024-10-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.7934583801595576},{"date":"2024-10-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.8032273970930661},{"date":"2024-10-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.8252518622013933},{"date":"2024-10-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.8277379790283752},{"date":"2024-10-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.8030386829230822},{"date":"2024-10-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.825181565207267},{"date":"2024-10-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.823611570803706},{"date":"2024-10-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.8136446142435734},{"date":"2024-10-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.7936378887715259},{"date":"2024-10-16T16:00:00.000Z","stockId":7000711157050,"netValue":1.7132610646510273},{"date":"2024-10-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.721837889494957},{"date":"2024-10-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.7380264242252645},{"date":"2024-10-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.7771773820178767},{"date":"2024-10-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.7398049692698976},{"date":"2024-10-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.8055385464826896},{"date":"2024-10-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.7967679303847455},{"date":"2024-10-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.9372194754873384},{"date":"2024-09-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.7982286488411776},{"date":"2024-09-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.6468266788245838},{"date":"2024-09-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.5812482912062518},{"date":"2024-09-24T16:00:00.000Z","stockId":7000711157050,"netValue":1.5398391643895977},{"date":"2024-09-23T16:00:00.000Z","stockId":7000711157050,"netValue":1.528584366906794},{"date":"2024-09-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.4813227198142545},{"date":"2024-09-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.4841433175108525},{"date":"2024-09-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.484260402073832},{"date":"2024-09-17T16:00:00.000Z","stockId":7000711157050,"netValue":1.4798008812415009},{"date":"2024-09-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.4716342705142134},{"date":"2024-09-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.4769827315730997},{"date":"2024-09-10T16:00:00.000Z","stockId":7000711157050,"netValue":1.4834941156936028},{"date":"2024-09-09T16:00:00.000Z","stockId":7000711157050,"netValue":1.4710518821349183},{"date":"2024-09-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.468143664915513},{"date":"2024-09-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.4808760231648812},{"date":"2024-09-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.5001945811393504},{"date":"2024-09-03T16:00:00.000Z","stockId":7000711157050,"netValue":1.5017537170411077},{"date":"2024-09-02T16:00:00.000Z","stockId":7000711157050,"netValue":1.509281285324803},{"date":"2024-09-01T16:00:00.000Z","stockId":7000711157050,"netValue":1.5004739277109989},{"date":"2024-08-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.5227670124575736},{"date":"2024-08-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.4982609964190565},{"date":"2024-08-27T16:00:00.000Z","stockId":7000711157050,"netValue":1.4877984855854467},{"date":"2024-08-26T16:00:00.000Z","stockId":7000711157050,"netValue":1.492172829882194},{"date":"2024-08-25T16:00:00.000Z","stockId":7000711157050,"netValue":1.4997902341278668},{"date":"2024-08-22T16:00:00.000Z","stockId":7000711157050,"netValue":1.5018518111054158},{"date":"2024-08-21T16:00:00.000Z","stockId":7000711157050,"netValue":1.4993820181776751},{"date":"2024-08-20T16:00:00.000Z","stockId":7000711157050,"netValue":1.4982912873455723},{"date":"2024-08-19T16:00:00.000Z","stockId":7000711157050,"netValue":1.498098334973698},{"date":"2024-08-18T16:00:00.000Z","stockId":7000711157050,"netValue":1.509876438102285},{"date":"2024-08-15T16:00:00.000Z","stockId":7000711157050,"netValue":1.5023490417000318},{"date":"2024-08-14T16:00:00.000Z","stockId":7000711157050,"netValue":1.5016215848979846},{"date":"2024-08-13T16:00:00.000Z","stockId":7000711157050,"netValue":1.4917418289562232},{"date":"2024-08-12T16:00:00.000Z","stockId":7000711157050,"netValue":1.5081695687833439},{"date":"2024-08-11T16:00:00.000Z","stockId":7000711157050,"netValue":1.5050059269309706},{"date":"2024-08-08T16:00:00.000Z","stockId":7000711157050,"netValue":1.5083242352179853},{"date":"2024-08-07T16:00:00.000Z","stockId":7000711157050,"netValue":1.5117366193838118},{"date":"2024-08-06T16:00:00.000Z","stockId":7000711157050,"netValue":1.5117399351764522},{"date":"2024-08-05T16:00:00.000Z","stockId":7000711157050,"netValue":1.51414853132412},{"date":"2024-08-04T16:00:00.000Z","stockId":7000711157050,"netValue":1.5025205640958657},{"date":"2024-08-01T16:00:00.000Z","stockId":7000711157050,"netValue":1.5331316857651316},{"date":"2024-07-31T16:00:00.000Z","stockId":7000711157050,"netValue":1.5563667778220942},{"date":"2024-07-30T16:00:00.000Z","stockId":7000711157050,"netValue":1.5713977098733944},{"date":"2024-07-29T16:00:00.000Z","stockId":7000711157050,"netValue":1.533654161522955},{"date":"2024-07-28T16:00:00.000Z","stockId":7000711157050,"netValue":1.5395203736079797}]}