window.pageData = {"startDate":"2024-07-25T11:10:13.211Z","endDate":"2026-07-25T11:10:13.211Z","manager":{"_id":7001904179950,"name":"孙迪","gender":"m","educationCode":"001002","resume":"孙迪：男，2009年7月加入广发基金管理有限公司，历任研究发展部研究员、部门总经理助理、部门副总经理，现任研究发展部总经理、基金经理。","tickerId":1904179950,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801481034","exchange":"fm","cnInfoCode":"8801481034","followedNum":2,"currency":"CNY","workingDate":"2017-12-13T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"company","pinyin":"sd","fundCompany":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001904179950,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.24676119701342059,"fm_p_r_m3":-0.061925552448123256,"fm_p_r_m6":0.015466655803589857,"fm_p_r_y1":0.606663702191472,"fm_p_r_y3":0.5941972828642916,"fm_p_r_y5":0.034197310649516144,"fm_cagr_p_r_fs":0.1277938560710521,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.18876755070202808,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.22695035460992907,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.9676375404530745,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.5897858319604613,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.2417391304347826,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.07751937984496124,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.10880829015544041,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.5210727969348659,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.025996533795493933,"fm_p_r_fys":0.07861296358748837},"fmi":{"stockId":7001904179950,"type":"fmi","fm_my":8.6,"fm_d":{"3000000004995":"本基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000004997":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发资源优选股票型发起式证券投资基金的基金经理；广发研究精选股票型证券投资基金的基金经理；广发兴诚混合型证券投资基金的基金经理；广发诚享混合型证券投资基金的基金经理；研究发展部总经理","3000000005402":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；研究发展部总经理","3000000010112":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发资源优选股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；研究发展部总经理","3000000011121":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发资源优选股票型发起式证券投资基金的基金经理；广发研究精选股票型证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；研究发展部总经理","3000000011479":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发资源优选股票型发起式证券投资基金的基金经理；广发研究精选股票型证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；研究发展部总经理","3000000014191":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000000992":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000008704":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000013616":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000014591":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发创业板指数增强型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理","3000000025195":"本基金的基金经理；广发品牌消费股票型发起式证券投资基金的基金经理；广发先进制造股票型发起式证券投资基金的基金经理；广发睿智两年持有期混合型发起式证券投资基金的基金经理；广发瑞誉一年持有期混合型证券投资基金的基金经理；广发对冲套利定期开放混合型发起式证券投资基金的基金经理；广发高股息优享混合型证券投资基金的基金经理；广发沪深300指数量化增强型证券投资基金的基金经理；研究发展部总经理"},"fm_wy":16,"fm_a_as":4317362711.2155,"fm_a_mfn":15,"fm_as":9654347515.042,"fm_b_as":0,"fm_e_as":5367984282.2439995,"fm_h_as":4286363232.798,"fm_i_as":1050621571.0285001,"fm_mfn":9,"fm_msl":"company","fm_nb_as":9654347515.042,"fm_q_as":0,"fm_r_f_cagr":0.1997,"fm_r_fd":3000000014191,"fm_r_ftp":1.2276}},"topTenManagedFundList":[{"_id":3000000014192,"name":"广发先进制造股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014192","tickerId":14192,"shortName":"广发先进制造股票发起式C","currency":"CNY","__csrcFundId":10879,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.679Z","fundCollectionId":4000050300000,"inceptionDate":"2022-02-28T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":35950774.01,"setUpShares":35950774.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfxjzzgpxfqszqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000014192,"type":"f_as","f_tas":2630153640.8041997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016243,"__csrcFundId":12217,"stockCode":"016243","shortName":"广发成长领航一年持有混合(016243)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16243,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.488Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发成长领航一年持有期混合型证券投资基金","inceptionDate":"2023-03-09T16:00:00.000Z","setUpDate":"2023-03-09T16:00:00.000Z","setUpAssetScale":317294598.34,"setUpShares":317294598.34,"pinyin":"gfczlhyncyqhhxzqtzjj","followedNum":4,"memoNum":1,"masterFundShortName":"广发成长领航一年持有混合","hotMetrics":{"stockId":3000000016243,"type":"f_as","f_tas":1735421305.1620002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014191,"__csrcFundId":10879,"stockCode":"014191","shortName":"广发先进制造股票发起式(014191)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14191,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:53.861Z","status":"normal","exchange":"jj","name":"广发先进制造股票型发起式证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2022-02-28T16:00:00.000Z","followedNum":8,"setUpDate":"2022-02-28T16:00:00.000Z","setUpAssetScale":149705740.25,"setUpShares":149705740.25,"pinyin":"gfxjzzgpxfqszqtzjj","masterFundShortName":"广发先进制造股票发起式","hotMetrics":{"stockId":3000000014191,"type":"f_as","f_tas":1655172555.9443998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014591,"__csrcFundId":10683,"stockCode":"014591","shortName":"广发瑞誉一年持有期混合(014591)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14591,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.473Z","status":"normal","exchange":"jj","name":"广发瑞誉一年持有期混合型证券投资基金","fundCollectionId":4000050300000,"inceptionDate":"2022-01-18T16:00:00.000Z","followedNum":4,"setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":3696309844.81,"setUpShares":3696309844.81,"pinyin":"gfryyncyqhhxzqtzjj","masterFundShortName":"广发瑞誉一年持有期混合","hotMetrics":{"stockId":3000000014591,"type":"f_as","f_tas":990448803.1536,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016244,"name":"广发成长领航一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016244","tickerId":16244,"shortName":"广发成长领航一年持有混合C","currency":"CNY","__csrcFundId":12217,"exchange":"jj","lastUpdated":"2025-01-08T23:14:31.621Z","fundCollectionId":4000050300000,"inceptionDate":"2023-03-09T16:00:00.000Z","status":"normal","setUpDate":"2023-03-09T16:00:00.000Z","setUpAssetScale":121627427.55,"setUpShares":121627427.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfczlhyncyqhhxzqtzjj","followedNum":4,"memoNum":1,"hotMetrics":{"stockId":3000000016244,"type":"f_as","f_tas":749200805.6498001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025196,"name":"广发创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"025196","tickerId":25196,"shortName":"广发创业板指数增强C","currency":"CNY","__csrcFundId":15612,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:35.658Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"gfcybzszqxzqtzjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"followedNum":0,"indexId":1000000399006,"hotMetrics":{"stockId":3000000025196,"type":"f_as","f_tas":451453090.221,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013616,"__csrcFundId":11761,"stockCode":"013616","shortName":"广发睿智两年持有期混合发起式(013616)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13616,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:36.456Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发睿智两年持有期混合型发起式证券投资基金","inceptionDate":"2022-10-17T16:00:00.000Z","setUpDate":"2022-10-17T16:00:00.000Z","setUpAssetScale":12711553.59,"setUpShares":12711553.59,"pinyin":"gfrzlncyqhhxfqszqtzjj","followedNum":1,"masterFundShortName":"广发睿智两年持有期混合发起式","hotMetrics":{"stockId":3000000013616,"type":"f_as","f_tas":373951958.17,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025195,"__csrcFundId":15612,"stockCode":"025195","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25195,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发创业板指数增强(025195)","lastUpdated":"2026-07-24T21:16:53.945Z","name":"广发创业板指数增强型证券投资基金","pinyin":"gfcybzszqxzqtzjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"setUpAssetScale":1489265451.63,"setUpDate":"2025-09-01T16:00:00.000Z","setUpShares":1489265451.63,"__indexSourceCni":1,"inceptionDate":"2025-09-04T16:00:00.000Z","followedNum":1,"indexFundFlag":1,"indexId":1000000399006,"masterFundShortName":"广发创业板指数增强","hotMetrics":{"stockId":3000000025195,"type":"f_as","f_tas":344809108.62270004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008704,"areaCode":"cn","stockType":"fund","stockCode":"008704","tickerId":8704,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"广发高股息优享混合型证券投资基金","shortName":"广发高股息优享混合(008704)","fundType":"stock","ipoDate":"2020-01-01T16:00:00.000Z","setUpScale":4772980000,"__csrcFundId":7039,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.307Z","market":"a","masterFundFlag":1,"inceptionDate":"2020-01-19T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050300000,"currency":"CNY","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":3557926568.23,"setUpShares":3557926568.23,"pinyin":"gfggxyxhhxzqtzjj","masterFundShortName":"广发高股息优享混合","hotMetrics":{"stockId":3000000008704,"type":"f_as","f_tas":212852545.3912,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025705,"__csrcFundId":16008,"stockCode":"025705","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":25705,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发沪深300指数量化增强(025705)","lastUpdated":"2026-07-24T21:16:53.964Z","name":"广发沪深300指数量化增强型证券投资基金","pinyin":"gfhs300zslhzqxzqtzjj","fundCollectionId":4000050300000,"__indexSourceEastMoney":1,"setUpAssetScale":965339417.97,"setUpDate":"2025-11-20T16:00:00.000Z","setUpShares":965339417.97,"__indexSourceCsi":1,"inceptionDate":"2025-11-20T16:00:00.000Z","followedNum":6,"indexFundFlag":1,"indexId":1000000000300,"masterFundShortName":"广发沪深300指数量化增强","hotMetrics":{"stockId":3000000025705,"type":"f_as","f_tas":142688411.16700003,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49090,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7001904179950,"date":"2026-07-23T16:00:00.000Z","netValue":2.816799659412665},{"date":"2026-07-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.8489251449029727},{"date":"2026-07-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.849162775701983},{"date":"2026-07-20T16:00:00.000Z","stockId":7001904179950,"netValue":2.9446863711526974},{"stockId":7001904179950,"date":"2026-07-19T16:00:00.000Z","netValue":2.74855208324729},{"date":"2026-07-16T16:00:00.000Z","stockId":7001904179950,"netValue":2.798139233084831},{"stockId":7001904179950,"date":"2026-07-15T16:00:00.000Z","netValue":3.037607703631576},{"date":"2026-07-14T16:00:00.000Z","stockId":7001904179950,"netValue":3.1148889750424686},{"date":"2026-07-13T16:00:00.000Z","stockId":7001904179950,"netValue":3.1909488079257353},{"date":"2026-07-12T16:00:00.000Z","stockId":7001904179950,"netValue":3.061830450664453},{"stockId":7001904179950,"date":"2026-07-09T16:00:00.000Z","netValue":3.2013009619816164},{"stockId":7001904179950,"date":"2026-07-08T16:00:00.000Z","netValue":3.3624742282997397},{"date":"2026-07-07T16:00:00.000Z","stockId":7001904179950,"netValue":3.2206578157538157},{"date":"2026-07-06T16:00:00.000Z","stockId":7001904179950,"netValue":3.26360783059375},{"date":"2026-07-05T16:00:00.000Z","stockId":7001904179950,"netValue":3.3044632126578337},{"date":"2026-07-02T16:00:00.000Z","stockId":7001904179950,"netValue":3.3677551795833356},{"date":"2026-07-01T16:00:00.000Z","stockId":7001904179950,"netValue":3.3360976452421456},{"stockId":7001904179950,"date":"2026-06-30T16:00:00.000Z","netValue":3.60031868014874},{"stockId":7001904179950,"date":"2026-06-29T16:00:00.000Z","netValue":3.667936358325485},{"date":"2026-06-28T16:00:00.000Z","stockId":7001904179950,"netValue":3.5799973345773304},{"stockId":7001904179950,"date":"2026-06-25T16:00:00.000Z","netValue":3.575721536193008},{"date":"2026-06-24T16:00:00.000Z","stockId":7001904179950,"netValue":3.7395838454472883},{"date":"2026-06-23T16:00:00.000Z","stockId":7001904179950,"netValue":3.6249031007671326},{"stockId":7001904179950,"date":"2026-06-22T16:00:00.000Z","netValue":3.552562340779974},{"date":"2026-06-21T16:00:00.000Z","stockId":7001904179950,"netValue":3.6746168785401294},{"stockId":7001904179950,"date":"2026-06-17T16:00:00.000Z","netValue":3.5570160043233114},{"date":"2026-06-16T16:00:00.000Z","stockId":7001904179950,"netValue":3.472943757227829},{"stockId":7001904179950,"date":"2026-06-15T16:00:00.000Z","netValue":3.382517142043703},{"date":"2026-06-14T16:00:00.000Z","stockId":7001904179950,"netValue":3.3477395531703587},{"stockId":7001904179950,"date":"2026-06-11T16:00:00.000Z","netValue":3.1638858441587985},{"date":"2026-06-10T16:00:00.000Z","stockId":7001904179950,"netValue":3.1844512497305715},{"date":"2026-06-09T16:00:00.000Z","stockId":7001904179950,"netValue":3.1950845373578165},{"date":"2026-06-08T16:00:00.000Z","stockId":7001904179950,"netValue":3.2831908549118527},{"stockId":7001904179950,"date":"2026-06-07T16:00:00.000Z","netValue":3.170388867838115},{"date":"2026-06-04T16:00:00.000Z","stockId":7001904179950,"netValue":3.2563772637489334},{"date":"2026-06-03T16:00:00.000Z","stockId":7001904179950,"netValue":3.365407603432542},{"date":"2026-06-02T16:00:00.000Z","stockId":7001904179950,"netValue":3.3311524318610526},{"stockId":7001904179950,"date":"2026-06-01T16:00:00.000Z","netValue":3.2543177488329644},{"date":"2026-05-31T16:00:00.000Z","stockId":7001904179950,"netValue":3.1434380074367576},{"stockId":7001904179950,"date":"2026-05-28T16:00:00.000Z","netValue":3.235500565847831},{"date":"2026-05-27T16:00:00.000Z","stockId":7001904179950,"netValue":3.2958975169909945},{"date":"2026-05-26T16:00:00.000Z","stockId":7001904179950,"netValue":3.2260401062868462},{"date":"2026-05-25T16:00:00.000Z","stockId":7001904179950,"netValue":3.2554823942836335},{"date":"2026-05-24T16:00:00.000Z","stockId":7001904179950,"netValue":3.277141172445132},{"date":"2026-05-21T16:00:00.000Z","stockId":7001904179950,"netValue":3.2068305246885154},{"stockId":7001904179950,"date":"2026-05-20T16:00:00.000Z","netValue":3.0956308384010796},{"date":"2026-05-19T16:00:00.000Z","stockId":7001904179950,"netValue":3.2204652970040013},{"stockId":7001904179950,"date":"2026-05-18T16:00:00.000Z","netValue":3.1907959931708514},{"date":"2026-05-17T16:00:00.000Z","stockId":7001904179950,"netValue":3.181138414662175},{"date":"2026-05-14T16:00:00.000Z","stockId":7001904179950,"netValue":3.189532585250935},{"stockId":7001904179950,"date":"2026-05-13T16:00:00.000Z","netValue":3.246085131592367},{"stockId":7001904179950,"date":"2026-05-12T16:00:00.000Z","netValue":3.296323211859088},{"stockId":7001904179950,"date":"2026-05-11T16:00:00.000Z","netValue":3.2321875888288116},{"stockId":7001904179950,"date":"2026-05-10T16:00:00.000Z","netValue":3.202235278302925},{"stockId":7001904179950,"date":"2026-05-07T16:00:00.000Z","netValue":3.1408805529114168},{"stockId":7001904179950,"date":"2026-05-06T16:00:00.000Z","netValue":3.1384930696321685},{"date":"2026-05-05T16:00:00.000Z","stockId":7001904179950,"netValue":3.0409678996354774},{"stockId":7001904179950,"date":"2026-04-29T16:00:00.000Z","netValue":2.974528207498111},{"date":"2026-04-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.9890504959793445},{"stockId":7001904179950,"date":"2026-04-27T16:00:00.000Z","netValue":2.95628922151804},{"date":"2026-04-26T16:00:00.000Z","stockId":7001904179950,"netValue":3.004271891081303},{"stockId":7001904179950,"date":"2026-04-23T16:00:00.000Z","netValue":3.0027463883743537},{"stockId":7001904179950,"date":"2026-04-22T16:00:00.000Z","netValue":3.0576618989218614},{"date":"2026-04-21T16:00:00.000Z","stockId":7001904179950,"netValue":3.1061107561903945},{"stockId":7001904179950,"date":"2026-04-20T16:00:00.000Z","netValue":3.0152077640709383},{"date":"2026-04-19T16:00:00.000Z","stockId":7001904179950,"netValue":3.0098966436854377},{"stockId":7001904179950,"date":"2026-04-16T16:00:00.000Z","netValue":3.020987336125144},{"date":"2026-04-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.9645407543654674},{"stockId":7001904179950,"date":"2026-04-14T16:00:00.000Z","netValue":2.885025350076354},{"date":"2026-04-13T16:00:00.000Z","stockId":7001904179950,"netValue":2.8907384141342782},{"date":"2026-04-12T16:00:00.000Z","stockId":7001904179950,"netValue":2.8585548861266346},{"date":"2026-04-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.8727133143362713},{"stockId":7001904179950,"date":"2026-04-08T16:00:00.000Z","netValue":2.8210631263424792},{"date":"2026-04-07T16:00:00.000Z","stockId":7001904179950,"netValue":2.8133091762408333},{"stockId":7001904179950,"date":"2026-04-06T16:00:00.000Z","netValue":2.6869863413185384},{"date":"2026-04-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.6852804761775397},{"date":"2026-04-01T16:00:00.000Z","stockId":7001904179950,"netValue":2.6900423203395443},{"stockId":7001904179950,"date":"2026-03-31T16:00:00.000Z","netValue":2.7289155825985207},{"stockId":7001904179950,"date":"2026-03-30T16:00:00.000Z","netValue":2.668259027208406},{"stockId":7001904179950,"date":"2026-03-29T16:00:00.000Z","netValue":2.7158448612595905},{"stockId":7001904179950,"date":"2026-03-26T16:00:00.000Z","netValue":2.709487824463444},{"date":"2026-03-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.698819733016148},{"date":"2026-03-24T16:00:00.000Z","stockId":7001904179950,"netValue":2.7373063111277767},{"date":"2026-03-23T16:00:00.000Z","stockId":7001904179950,"netValue":2.6758457592827685},{"date":"2026-03-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.6235332432379175},{"date":"2026-03-19T16:00:00.000Z","stockId":7001904179950,"netValue":2.7190152518752204},{"stockId":7001904179950,"date":"2026-03-18T16:00:00.000Z","netValue":2.703061957477171},{"stockId":7001904179950,"date":"2026-03-17T16:00:00.000Z","netValue":2.751463163859139},{"stockId":7001904179950,"date":"2026-03-16T16:00:00.000Z","netValue":2.70549300101692},{"date":"2026-03-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.764019422644091},{"date":"2026-03-12T16:00:00.000Z","stockId":7001904179950,"netValue":2.7471580592013023},{"stockId":7001904179950,"date":"2026-03-11T16:00:00.000Z","netValue":2.7627759756968273},{"date":"2026-03-10T16:00:00.000Z","stockId":7001904179950,"netValue":2.794870959477602},{"stockId":7001904179950,"date":"2026-03-09T16:00:00.000Z","netValue":2.7873052959919873},{"stockId":7001904179950,"date":"2026-03-08T16:00:00.000Z","netValue":2.7198799576859156},{"date":"2026-03-05T16:00:00.000Z","stockId":7001904179950,"netValue":2.7564182704662117},{"stockId":7001904179950,"date":"2026-03-04T16:00:00.000Z","netValue":2.741784658260155},{"stockId":7001904179950,"date":"2026-03-03T16:00:00.000Z","netValue":2.7005347593361573},{"date":"2026-03-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.738365552748029},{"stockId":7001904179950,"date":"2026-03-01T16:00:00.000Z","netValue":2.798998916891645},{"stockId":7001904179950,"date":"2026-02-26T16:00:00.000Z","netValue":2.797729855571935},{"date":"2026-02-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.814945861718184},{"stockId":7001904179950,"date":"2026-02-24T16:00:00.000Z","netValue":2.8105567426694194},{"stockId":7001904179950,"date":"2026-02-23T16:00:00.000Z","netValue":2.7840259383530226},{"stockId":7001904179950,"date":"2026-02-12T16:00:00.000Z","netValue":2.7656591363233547},{"stockId":7001904179950,"date":"2026-02-11T16:00:00.000Z","netValue":2.7984325028901886},{"stockId":7001904179950,"date":"2026-02-10T16:00:00.000Z","netValue":2.771757409072623},{"date":"2026-02-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.786826717832387},{"stockId":7001904179950,"date":"2026-02-08T16:00:00.000Z","netValue":2.791525987770001},{"stockId":7001904179950,"date":"2026-02-05T16:00:00.000Z","netValue":2.723367662166329},{"stockId":7001904179950,"date":"2026-02-04T16:00:00.000Z","netValue":2.7393230744814585},{"date":"2026-02-03T16:00:00.000Z","stockId":7001904179950,"netValue":2.7720990313635716},{"date":"2026-02-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.7651035984018693},{"date":"2026-02-01T16:00:00.000Z","stockId":7001904179950,"netValue":2.696591453280418},{"date":"2026-01-29T16:00:00.000Z","stockId":7001904179950,"netValue":2.7712410199506796},{"date":"2026-01-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.7630857542996825},{"date":"2026-01-27T16:00:00.000Z","stockId":7001904179950,"netValue":2.779685091190156},{"stockId":7001904179950,"date":"2026-01-26T16:00:00.000Z","netValue":2.787764253842029},{"date":"2026-01-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.7588512075142755},{"date":"2026-01-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.773896753097806},{"date":"2026-01-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.758605246106591},{"date":"2026-01-20T16:00:00.000Z","stockId":7001904179950,"netValue":2.7483933133548475},{"stockId":7001904179950,"date":"2026-01-19T16:00:00.000Z","netValue":2.740492433416397},{"stockId":7001904179950,"date":"2026-01-18T16:00:00.000Z","netValue":2.75568792571785},{"date":"2026-01-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.7415972109051907},{"date":"2026-01-14T16:00:00.000Z","stockId":7001904179950,"netValue":2.7382288534319583},{"date":"2026-01-13T16:00:00.000Z","stockId":7001904179950,"netValue":2.7169502780096035},{"stockId":7001904179950,"date":"2026-01-12T16:00:00.000Z","netValue":2.701638013176868},{"date":"2026-01-11T16:00:00.000Z","stockId":7001904179950,"netValue":2.7313830149620975},{"stockId":7001904179950,"date":"2026-01-08T16:00:00.000Z","netValue":2.7067505420758584},{"date":"2026-01-07T16:00:00.000Z","stockId":7001904179950,"netValue":2.691719640310959},{"date":"2026-01-06T16:00:00.000Z","stockId":7001904179950,"netValue":2.7040377929987973},{"date":"2026-01-05T16:00:00.000Z","stockId":7001904179950,"netValue":2.690226901420272},{"date":"2026-01-04T16:00:00.000Z","stockId":7001904179950,"netValue":2.6554827876414873},{"date":"2025-12-30T16:00:00.000Z","stockId":7001904179950,"netValue":2.611501766160804},{"date":"2025-12-29T16:00:00.000Z","stockId":7001904179950,"netValue":2.628206886274542},{"date":"2025-12-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.6270844220252445},{"date":"2025-12-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.6317175809895073},{"date":"2025-12-24T16:00:00.000Z","stockId":7001904179950,"netValue":2.6270063288654577},{"date":"2025-12-23T16:00:00.000Z","stockId":7001904179950,"netValue":2.6179015243141253},{"date":"2025-12-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.6055497569890607},{"date":"2025-12-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.6005967511669343},{"date":"2025-12-18T16:00:00.000Z","stockId":7001904179950,"netValue":2.5687215814608626},{"date":"2025-12-17T16:00:00.000Z","stockId":7001904179950,"netValue":2.5607888225479534},{"date":"2025-12-16T16:00:00.000Z","stockId":7001904179950,"netValue":2.572834768211491},{"date":"2025-12-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.5142711850831416},{"date":"2025-12-14T16:00:00.000Z","stockId":7001904179950,"netValue":2.544434135755651},{"date":"2025-12-11T16:00:00.000Z","stockId":7001904179950,"netValue":2.567556085045193},{"date":"2025-12-10T16:00:00.000Z","stockId":7001904179950,"netValue":2.547512245164101},{"date":"2025-12-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.5717870866061934},{"date":"2025-12-08T16:00:00.000Z","stockId":7001904179950,"netValue":2.5725791331370513},{"date":"2025-12-07T16:00:00.000Z","stockId":7001904179950,"netValue":2.5763031412223913},{"date":"2025-12-04T16:00:00.000Z","stockId":7001904179950,"netValue":2.5330840057364106},{"date":"2025-12-03T16:00:00.000Z","stockId":7001904179950,"netValue":2.506157183289305},{"date":"2025-12-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.4935593920218597},{"date":"2025-12-01T16:00:00.000Z","stockId":7001904179950,"netValue":2.4972167532915606},{"date":"2025-11-30T16:00:00.000Z","stockId":7001904179950,"netValue":2.5037151278233796},{"date":"2025-11-27T16:00:00.000Z","stockId":7001904179950,"netValue":2.4895872351722024},{"date":"2025-11-26T16:00:00.000Z","stockId":7001904179950,"netValue":2.4754543117118843},{"date":"2025-11-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.4791227097033466},{"date":"2025-11-24T16:00:00.000Z","stockId":7001904179950,"netValue":2.4469383965495393},{"date":"2025-11-23T16:00:00.000Z","stockId":7001904179950,"netValue":2.4160564170358843},{"date":"2025-11-20T16:00:00.000Z","stockId":7001904179950,"netValue":2.4115301865066514},{"date":"2025-11-19T16:00:00.000Z","stockId":7001904179950,"netValue":2.496137561808152},{"date":"2025-11-18T16:00:00.000Z","stockId":7001904179950,"netValue":2.5108242096854387},{"date":"2025-11-17T16:00:00.000Z","stockId":7001904179950,"netValue":2.5128462768344004},{"date":"2025-11-16T16:00:00.000Z","stockId":7001904179950,"netValue":2.5344973364288936},{"date":"2025-11-13T16:00:00.000Z","stockId":7001904179950,"netValue":2.550331450533816},{"date":"2025-11-12T16:00:00.000Z","stockId":7001904179950,"netValue":2.6085533384754904},{"date":"2025-11-11T16:00:00.000Z","stockId":7001904179950,"netValue":2.572233083710145},{"date":"2025-11-10T16:00:00.000Z","stockId":7001904179950,"netValue":2.571093550148561},{"date":"2025-11-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.5880739059653766},{"date":"2025-11-06T16:00:00.000Z","stockId":7001904179950,"netValue":2.5787599196680753},{"date":"2025-11-05T16:00:00.000Z","stockId":7001904179950,"netValue":2.595305829283122},{"date":"2025-11-04T16:00:00.000Z","stockId":7001904179950,"netValue":2.5461562163297606},{"date":"2025-11-03T16:00:00.000Z","stockId":7001904179950,"netValue":2.5282053631544863},{"date":"2025-11-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.5666994537388623},{"date":"2025-10-30T16:00:00.000Z","stockId":7001904179950,"netValue":2.546586748183151},{"date":"2025-10-29T16:00:00.000Z","stockId":7001904179950,"netValue":2.586393490532195},{"date":"2025-10-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.6151477320859953},{"date":"2025-10-27T16:00:00.000Z","stockId":7001904179950,"netValue":2.5808493226778997},{"date":"2025-10-26T16:00:00.000Z","stockId":7001904179950,"netValue":2.5937672476132088},{"date":"2025-10-23T16:00:00.000Z","stockId":7001904179950,"netValue":2.5539116973387053},{"date":"2025-10-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.4923200660955995},{"date":"2025-10-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.497930844714418},{"date":"2025-10-20T16:00:00.000Z","stockId":7001904179950,"netValue":2.5059485972304225},{"date":"2025-10-19T16:00:00.000Z","stockId":7001904179950,"netValue":2.4512087622276484},{"date":"2025-10-16T16:00:00.000Z","stockId":7001904179950,"netValue":2.407425544724474},{"date":"2025-10-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.4730076744239784},{"date":"2025-10-14T16:00:00.000Z","stockId":7001904179950,"netValue":2.467818430337119},{"date":"2025-10-13T16:00:00.000Z","stockId":7001904179950,"netValue":2.415799729844201},{"date":"2025-10-12T16:00:00.000Z","stockId":7001904179950,"netValue":2.502482544714608},{"date":"2025-10-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.537120351588543},{"date":"2025-10-08T16:00:00.000Z","stockId":7001904179950,"netValue":2.6048323811042953},{"date":"2025-09-29T16:00:00.000Z","stockId":7001904179950,"netValue":2.5949452902290155},{"date":"2025-09-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.5825735227893687},{"date":"2025-09-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.5287311335335354},{"date":"2025-09-24T16:00:00.000Z","stockId":7001904179950,"netValue":2.5468354442835364},{"date":"2025-09-23T16:00:00.000Z","stockId":7001904179950,"netValue":2.5355042124973823},{"date":"2025-09-22T16:00:00.000Z","stockId":7001904179950,"netValue":2.5322785700193657},{"date":"2025-09-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.5410444556585055},{"date":"2025-09-18T16:00:00.000Z","stockId":7001904179950,"netValue":2.5226495226768466},{"date":"2025-09-17T16:00:00.000Z","stockId":7001904179950,"netValue":2.5063826202478876},{"date":"2025-09-16T16:00:00.000Z","stockId":7001904179950,"netValue":2.4987334701013997},{"date":"2025-09-15T16:00:00.000Z","stockId":7001904179950,"netValue":2.489716610953817},{"date":"2025-09-14T16:00:00.000Z","stockId":7001904179950,"netValue":2.4735157931351957},{"date":"2025-09-11T16:00:00.000Z","stockId":7001904179950,"netValue":2.4807371261743496},{"date":"2025-09-10T16:00:00.000Z","stockId":7001904179950,"netValue":2.468693242879204},{"date":"2025-09-09T16:00:00.000Z","stockId":7001904179950,"netValue":2.4021852760433138},{"date":"2025-09-08T16:00:00.000Z","stockId":7001904179950,"netValue":2.3705749659633297},{"date":"2025-09-07T16:00:00.000Z","stockId":7001904179950,"netValue":2.375358848637353},{"date":"2025-09-04T16:00:00.000Z","stockId":7001904179950,"netValue":2.4012191692248184},{"date":"2025-09-03T16:00:00.000Z","stockId":7001904179950,"netValue":2.2695490884558955},{"date":"2025-09-02T16:00:00.000Z","stockId":7001904179950,"netValue":2.4639788216960583},{"date":"2025-09-01T16:00:00.000Z","stockId":7001904179950,"netValue":2.4169277314298285},{"date":"2025-08-31T16:00:00.000Z","stockId":7001904179950,"netValue":2.52320370138031},{"date":"2025-08-28T16:00:00.000Z","stockId":7001904179950,"netValue":2.452172804818012},{"date":"2025-08-27T16:00:00.000Z","stockId":7001904179950,"netValue":2.444342395359512},{"date":"2025-08-26T16:00:00.000Z","stockId":7001904179950,"netValue":2.2569328155710418},{"date":"2025-08-25T16:00:00.000Z","stockId":7001904179950,"netValue":2.2379488572143105},{"date":"2025-08-24T16:00:00.000Z","stockId":7001904179950,"netValue":2.2641813429833126},{"date":"2025-08-21T16:00:00.000Z","stockId":7001904179950,"netValue":2.1510654479086946},{"date":"2025-08-20T16:00:00.000Z","stockId":7001904179950,"netValue":2.0884775904187416},{"date":"2025-08-19T16:00:00.000Z","stockId":7001904179950,"netValue":2.136593865460567},{"date":"2025-08-18T16:00:00.000Z","stockId":7001904179950,"netValue":2.115432397709195},{"date":"2025-08-17T16:00:00.000Z","stockId":7001904179950,"netValue":2.0806820528866137},{"date":"2025-08-14T16:00:00.000Z","stockId":7001904179950,"netValue":2.0337077187057564},{"date":"2025-08-13T16:00:00.000Z","stockId":7001904179950,"netValue":2.0257944022258823},{"date":"2025-08-12T16:00:00.000Z","stockId":7001904179950,"netValue":2.0755800165948024},{"date":"2025-08-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.9820276790601246},{"date":"2025-08-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.9296956656830644},{"date":"2025-08-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.9095936120829824},{"date":"2025-08-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.909365828838385},{"date":"2025-08-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.8984138702695712},{"date":"2025-08-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.8671974813409395},{"date":"2025-08-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.847396776241904},{"date":"2025-07-31T16:00:00.000Z","stockId":7001904179950,"netValue":1.8198609297292565},{"date":"2025-07-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.8509241193655508},{"date":"2025-07-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.847068472355406},{"date":"2025-07-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.8523061536730927},{"date":"2025-07-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.7857854044461103},{"date":"2025-07-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.7531980436046326},{"date":"2025-07-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.7509392857915902},{"date":"2025-07-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.762275945655023},{"date":"2025-07-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.7636081516358728},{"date":"2025-07-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.7702752166000433},{"date":"2025-07-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.7734390863105483},{"date":"2025-07-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.7905234115165893},{"date":"2025-07-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.7340035285484645},{"date":"2025-07-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.732701139750327},{"date":"2025-07-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.6766528413778201},{"date":"2025-07-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.6624735655413545},{"date":"2025-07-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.6716737164663824},{"date":"2025-07-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.679079954313853},{"date":"2025-07-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.681907551203361},{"date":"2025-07-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.6332110606305366},{"date":"2025-07-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.6378915635555331},{"date":"2025-07-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.6426459581880961},{"date":"2025-07-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.6369073909644216},{"date":"2025-06-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.6779987862680001},{"date":"2025-06-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.6727394178377006},{"date":"2025-06-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6352247308086574},{"date":"2025-06-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.61666180314038},{"date":"2025-06-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.614673901615747},{"date":"2025-06-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.5919896687955362},{"date":"2025-06-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.5657940168388134},{"date":"2025-06-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.5667396047134434},{"date":"2025-06-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.6051693247279983},{"date":"2025-06-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.6154937236147455},{"date":"2025-06-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.6085126409920687},{"date":"2025-06-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.6168340749209944},{"date":"2025-06-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.6318202874968073},{"date":"2025-06-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.6288906134102863},{"date":"2025-06-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.6108717671227952},{"date":"2025-06-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.6038062527814887},{"date":"2025-06-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.6101723472626162},{"date":"2025-06-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.612745546522272},{"date":"2025-06-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.6142137397284837},{"date":"2025-06-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.6104834844726998},{"date":"2025-06-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.5959878016965516},{"date":"2025-05-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.577053501820154},{"date":"2025-05-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.5884445235711018},{"date":"2025-05-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.5884859300197076},{"date":"2025-05-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.5883981188050695},{"date":"2025-05-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.6112684119191913},{"date":"2025-05-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.6110704946896612},{"date":"2025-05-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.6173808000858525},{"date":"2025-05-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.6233405221863533},{"date":"2025-05-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.5962962575275192},{"date":"2025-05-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.5926753861390068},{"date":"2025-05-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.5945200055190596},{"date":"2025-05-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.5886850049509018},{"date":"2025-05-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.6006414191736666},{"date":"2025-05-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.612123289297344},{"date":"2025-05-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.6126660292768136},{"date":"2025-05-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.6063003674179563},{"date":"2025-05-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.6259859841751},{"date":"2025-05-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.6457168724832008},{"date":"2025-05-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.6418040832343834},{"date":"2025-04-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.6211466546556175},{"date":"2025-04-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.615812262188797},{"date":"2025-04-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.6019879880960253},{"date":"2025-04-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.605331730922454},{"date":"2025-04-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.6188791179783482},{"date":"2025-04-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.6233836054818265},{"date":"2025-04-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.6357030608804433},{"date":"2025-04-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.635680782760668},{"date":"2025-04-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.5836343887881164},{"date":"2025-04-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.599895768316036},{"date":"2025-04-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.606098518931176},{"date":"2025-04-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.6007143600459208},{"date":"2025-04-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.6087518003817556},{"date":"2025-04-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.5804928909843943},{"date":"2025-04-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.5430730468791363},{"date":"2025-04-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.4909524527225344},{"date":"2025-04-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.4597757991584774},{"date":"2025-04-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.4645586563498454},{"date":"2025-04-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.5985539945243898},{"date":"2025-04-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.6333492531935727},{"date":"2025-03-31T16:00:00.000Z","stockId":7001904179950,"netValue":1.6358885158073853},{"date":"2025-03-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.6448295074446397},{"date":"2025-03-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.6500652166203353},{"date":"2025-03-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6545056914061178},{"date":"2025-03-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.663220512074851},{"date":"2025-03-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.6684566925895075},{"date":"2025-03-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.6777143870793885},{"date":"2025-03-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.6561096644056172},{"date":"2025-03-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.708662660559648},{"date":"2025-03-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.7128346179285865},{"date":"2025-03-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.707947928412887},{"date":"2025-03-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.685238939492569},{"date":"2025-03-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.6833800306383817},{"date":"2025-03-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.6488754682376396},{"date":"2025-03-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.668313421990494},{"date":"2025-03-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.6605769994306074},{"date":"2025-03-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.6604312518408757},{"date":"2025-03-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.651112607993713},{"date":"2025-03-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.6401905108772834},{"date":"2025-03-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.6232884602323954},{"date":"2025-03-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.5934346644896022},{"date":"2025-03-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.5763179136773044},{"date":"2025-02-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.5806374973301798},{"date":"2025-02-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6336613957392034},{"date":"2025-02-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.6520780200170704},{"date":"2025-02-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.6336670553618537},{"date":"2025-02-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.6474099442659416},{"date":"2025-02-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.6604402438914432},{"date":"2025-02-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.6571441020946052},{"date":"2025-02-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.6488748886002997},{"date":"2025-02-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.6264704699110029},{"date":"2025-02-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.6440681176388463},{"date":"2025-02-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.647579629908493},{"date":"2025-02-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.649408997858948},{"date":"2025-02-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.6707983269211915},{"date":"2025-02-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.676125604774457},{"date":"2025-02-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.6706490588658964},{"date":"2025-02-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.6686201786630428},{"date":"2025-02-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.6472826495650286},{"date":"2025-02-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.6216469590851048},{"date":"2025-01-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6466728857215658},{"date":"2025-01-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.6649325877419632},{"date":"2025-01-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.650663148288268},{"date":"2025-01-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.6646348609171644},{"date":"2025-01-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.6397745982753813},{"date":"2025-01-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.6387725397314632},{"date":"2025-01-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.6404917188926267},{"date":"2025-01-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.6332125614497415},{"date":"2025-01-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.6129257792311287},{"date":"2025-01-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.6337373828222406},{"date":"2025-01-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.602684513321904},{"date":"2025-01-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.5941279407264597},{"date":"2025-01-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.6074649868021118},{"date":"2025-01-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.6048257834569277},{"date":"2025-01-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.6105298826139902},{"date":"2025-01-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.5731105496591435},{"date":"2025-01-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.5758042396239815},{"date":"2025-01-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.5724434174703048},{"date":"2024-12-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.585489598641331},{"date":"2024-12-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.6203726666574467},{"date":"2024-12-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6202587018938006},{"date":"2024-12-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.6331000191303366},{"date":"2024-12-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.6143879443883258},{"date":"2024-12-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.6226055940596469},{"date":"2024-12-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.6079172960543944},{"date":"2024-12-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.6184418154974942},{"date":"2024-12-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.6204453753053127},{"date":"2024-12-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.6234857276195653},{"date":"2024-12-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.6239193861030605},{"date":"2024-12-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.6282066225943972},{"date":"2024-12-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.6450781142438948},{"date":"2024-12-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.68194064276773},{"date":"2024-12-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.6648999711353438},{"date":"2024-12-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.643529535330266},{"date":"2024-12-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.640075543116184},{"date":"2024-12-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.6468931898210508},{"date":"2024-12-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.6355144971393967},{"date":"2024-12-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.6398283856432814},{"date":"2024-12-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.636442310666441},{"date":"2024-12-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.6411027230257282},{"date":"2024-11-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.6225297361681579},{"date":"2024-11-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.6000203294581785},{"date":"2024-11-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.622529808436258},{"date":"2024-11-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.5981931318600093},{"date":"2024-11-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.6102599105466162},{"date":"2024-11-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.631401473423704},{"date":"2024-11-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.678357768596804},{"date":"2024-11-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.6759834284168291},{"date":"2024-11-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.6704233697998854},{"date":"2024-11-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.6305188787283853},{"date":"2024-11-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.6540538896606911},{"date":"2024-11-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.688479382312556},{"date":"2024-11-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.7322494231840395},{"date":"2024-11-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.7134835127538894},{"date":"2024-11-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.7305817354685376},{"date":"2024-11-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.7404020946376084},{"date":"2024-11-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.7603099732637613},{"date":"2024-11-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.764994370935437},{"date":"2024-11-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.7914236016374814},{"date":"2024-11-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.7576477363181027},{"date":"2024-10-31T16:00:00.000Z","stockId":7001904179950,"netValue":1.7449634700752985},{"date":"2024-10-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.74049717518737},{"date":"2024-10-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.7584787243688902},{"date":"2024-10-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.7662776057595353},{"date":"2024-10-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.7743508246836481},{"date":"2024-10-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.7799853163731145},{"date":"2024-10-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.7896697171619647},{"date":"2024-10-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.8034591977611831},{"date":"2024-10-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.8210547965401733},{"date":"2024-10-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.813475504345818},{"date":"2024-10-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.788274723190864},{"date":"2024-10-16T16:00:00.000Z","stockId":7001904179950,"netValue":1.7246748574584672},{"date":"2024-10-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.7338783389079973},{"date":"2024-10-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.7376254287493795},{"date":"2024-10-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.7906853717715938},{"date":"2024-10-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.7496828607632382},{"date":"2024-10-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.7672614685243893},{"date":"2024-10-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.7331528679091048},{"date":"2024-10-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.8693148134457203},{"date":"2024-09-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.8290245495883486},{"date":"2024-09-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.7162300670734727},{"date":"2024-09-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.6835554250690419},{"date":"2024-09-24T16:00:00.000Z","stockId":7001904179950,"netValue":1.6436405988379683},{"date":"2024-09-23T16:00:00.000Z","stockId":7001904179950,"netValue":1.62726764696273},{"date":"2024-09-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.5734153580577528},{"date":"2024-09-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.5656478216964016},{"date":"2024-09-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.5416600208004603},{"date":"2024-09-17T16:00:00.000Z","stockId":7001904179950,"netValue":1.5285907139938375},{"date":"2024-09-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.5209958907032866},{"date":"2024-09-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.4955514419145388},{"date":"2024-09-10T16:00:00.000Z","stockId":7001904179950,"netValue":1.4953105469644268},{"date":"2024-09-09T16:00:00.000Z","stockId":7001904179950,"netValue":1.4990804667230209},{"date":"2024-09-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.4910710863817573},{"date":"2024-09-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.5206611849719323},{"date":"2024-09-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.5324921730844594},{"date":"2024-09-03T16:00:00.000Z","stockId":7001904179950,"netValue":1.5372031431038093},{"date":"2024-09-02T16:00:00.000Z","stockId":7001904179950,"netValue":1.576712620882551},{"date":"2024-09-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.5890317272376302},{"date":"2024-08-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.6161883287885699},{"date":"2024-08-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.6136618574779833},{"date":"2024-08-27T16:00:00.000Z","stockId":7001904179950,"netValue":1.6122262925147888},{"date":"2024-08-26T16:00:00.000Z","stockId":7001904179950,"netValue":1.6271307364894882},{"date":"2024-08-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.637986380382388},{"date":"2024-08-22T16:00:00.000Z","stockId":7001904179950,"netValue":1.6401094182373328},{"date":"2024-08-21T16:00:00.000Z","stockId":7001904179950,"netValue":1.6425332209611934},{"date":"2024-08-20T16:00:00.000Z","stockId":7001904179950,"netValue":1.6536747801207503},{"date":"2024-08-19T16:00:00.000Z","stockId":7001904179950,"netValue":1.6394459789534097},{"date":"2024-08-18T16:00:00.000Z","stockId":7001904179950,"netValue":1.6629119418763765},{"date":"2024-08-15T16:00:00.000Z","stockId":7001904179950,"netValue":1.638941973928777},{"date":"2024-08-14T16:00:00.000Z","stockId":7001904179950,"netValue":1.6329550108208186},{"date":"2024-08-13T16:00:00.000Z","stockId":7001904179950,"netValue":1.624046630609122},{"date":"2024-08-12T16:00:00.000Z","stockId":7001904179950,"netValue":1.6397895025624776},{"date":"2024-08-11T16:00:00.000Z","stockId":7001904179950,"netValue":1.6268783860604166},{"date":"2024-08-08T16:00:00.000Z","stockId":7001904179950,"netValue":1.6211550701108428},{"date":"2024-08-07T16:00:00.000Z","stockId":7001904179950,"netValue":1.6046786487323392},{"date":"2024-08-06T16:00:00.000Z","stockId":7001904179950,"netValue":1.6187694610249235},{"date":"2024-08-05T16:00:00.000Z","stockId":7001904179950,"netValue":1.6115423700444156},{"date":"2024-08-04T16:00:00.000Z","stockId":7001904179950,"netValue":1.6085000189188114},{"date":"2024-08-01T16:00:00.000Z","stockId":7001904179950,"netValue":1.6606108044993269},{"date":"2024-07-31T16:00:00.000Z","stockId":7001904179950,"netValue":1.6953376054417575},{"date":"2024-07-30T16:00:00.000Z","stockId":7001904179950,"netValue":1.6948935590435954},{"date":"2024-07-29T16:00:00.000Z","stockId":7001904179950,"netValue":1.6471834322618149},{"date":"2024-07-28T16:00:00.000Z","stockId":7001904179950,"netValue":1.6755496254902718},{"date":"2024-07-25T16:00:00.000Z","stockId":7001904179950,"netValue":1.66044150892551}]}