window.pageData = {"startDate":"2024-06-07T21:08:49.068Z","endDate":"2026-06-07T21:08:49.068Z","manager":{"_id":7001202195730,"name":"刘彬","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"刘彬先生：材料学博士。中国，2011年7月1日至2015年3月27日任中信建投证券股份有限公司研究发展部分析师，2015年4月3日至2022年10月31日在新华基金管理有限公司先后任研究部研究员、研究部基金经理助理、权益投资部基金经理、权益投资部副总监。2022年11月3日加入广发基金管理有限公司，现任成长投资部基金经理。2020年2月26日至2022年10月27日任新华科技创新主题灵活配置混合型证券投资基金基金经理。曾任新华安享多裕定期开放灵活配置混合型证券投资基金、新华行业周期轮换混合型证券投资基金基金经理、新华鑫泰灵活配置混合型证券投资基金基金经理、新华鑫动力灵活配置混合型证券投资基金基金经理。2023年6月6日担任广发睿选三年持有期混合型证券投资基金基金经理。2023年6月30日担任广发成长精选混合型证券投资基金基金经理。","tickerId":1202195730,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801609623","exchange":"fm","cnInfoCode":"8801609623","followedNum":9,"currency":"CNY","workingDate":"2019-02-25T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"hybrid","pinyin":"lb","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":7001202195730,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":-0.10675266298136621,"fm_p_r_m3":-0.001977272101115757,"fm_p_r_m6":0.06713031157260274,"fm_p_r_y1":0.18504620246575065,"fm_p_r_y3":0.317052012345729,"fm_cagr_p_r_fs":0.1614697048026139,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.22039660056657223,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.6034376918354819,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.939499709133217,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.5944180522565321,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.5286425902864259,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.6276737967914439,"fm_p_r_y3_m":0.2740042494327879,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.44675090252707583,"fm_p_r_y5":0.40156674971508277,"fm_p_r_y5_m":0.10885667263300758,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.23157894736842105,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.058959537572254334,"fm_p_r_fys":0.02527765759318501},"fmi":{"stockId":7001202195730,"type":"fmi","fm_my":6.7,"fm_d":{"3000000002083":"本基金基金经理，权益投资部副总监，新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000002272":"本基金基金经理，权益投资部副总监，新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理、新华鑫动力灵活配置混合型证券投资基金基金经理。","3000000004573":"本基金基金经理，权益投资部副总监，新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理、新华鑫动力灵活配置混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000004982":"本基金基金经理，权益投资部副总监，新华行业周期轮换混合型证券投资基金基金经理、新华鑫动力灵活配置混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000010594":"本基金的基金经理；广发成长精选混合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","3000000010595":"本基金的基金经理；广发睿选三年持有期混合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","3000000519095":"本基金基金经理，权益投资部副总监，新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华鑫动力灵活配置混合型证券投资基金基金经理、新华科技创新主题灵活配置混合型证券投资基金基金经理。","3000000011121":"本基金的基金经理；广发睿选三年持有期混合型证券投资基金的基金经理；广发成长精选混合型证券投资基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":9,"fm_as":8728862188.6839,"fm_b_as":0,"fm_e_as":0,"fm_h_as":8728862188.6839,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":8728862188.6839,"fm_q_as":0,"fm_r_f_cagr":0.1162,"fm_r_fd":3000000010594,"fm_r_ftp":0.3904}},"topTenManagedFundList":[{"_id":3000000010595,"__csrcFundId":8537,"stockCode":"010595","shortName":"广发成长精选混合(010595)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10595,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:23:43.436Z","status":"normal","name":"广发成长精选混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-19T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发成长精选混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":11291518422.11,"setUpShares":11291518422.11,"pinyin":"gfczjxhhxzqtzjj","hotMetrics":{"stockId":3000000010595,"type":"f_as","f_tas":2886266576.4687,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026378,"__csrcFundId":16337,"stockCode":"026378","masterFundShortName":"广发成长回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26378,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发成长回报混合(026378)","lastUpdated":"2026-05-01T05:09:16.159Z","name":"广发成长回报混合型证券投资基金","pinyin":"gfczhbhhxzqtzjj","fundCollectionId":4000050300000,"setUpAssetScale":2781562161.66,"setUpDate":"2026-01-26T16:00:00.000Z","setUpShares":2781562161.66,"inceptionDate":"2026-01-29T16:00:00.000Z","hotMetrics":{"stockId":3000000026378,"type":"f_as","f_tas":2775442724.2458,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011130,"name":"广发兴诚混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-05T16:00:00.000Z","stockCode":"011130","tickerId":11130,"shortName":"广发兴诚混合C","__csrcFundId":8604,"lastUpdated":"2025-01-04T00:32:07.936Z","exchange":"jj","followedNum":56,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-01-05T16:00:00.000Z","setUpAssetScale":7091104084.33,"setUpShares":7091104084.33,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfxchhxzqtzjj","hotMetrics":{"stockId":3000000011130,"type":"f_as","f_tas":890338734.5638,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026379,"name":"广发成长回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026379","tickerId":26379,"shortName":"广发成长回报混合C","currency":"CNY","__csrcFundId":16337,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-09T07:57:53.130Z","inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"gfczhbhhxzqtzjj","fundCollectionId":4000050300000,"hotMetrics":{"stockId":3000000026379,"type":"f_as","f_tas":846534177.734,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011121,"__csrcFundId":8604,"stockCode":"011121","shortName":"广发兴诚混合(011121)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11121,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:39:22.757Z","status":"normal","name":"广发兴诚混合型证券投资基金","exchange":"jj","followedNum":21,"inceptionDate":"2021-01-05T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发兴诚混合","setUpDate":"2021-01-05T16:00:00.000Z","setUpAssetScale":4862824946.79,"setUpShares":4862824946.79,"pinyin":"gfxchhxzqtzjj","hotMetrics":{"stockId":3000000011121,"type":"f_as","f_tas":730230059.1024001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010594,"__csrcFundId":8440,"stockCode":"010594","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10594,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:23:39.606Z","status":"normal","name":"广发睿选三年持有期混合型证券投资基金","shortName":"广发睿选三年持有期混合(010594)","exchange":"jj","inceptionDate":"2020-12-21T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发睿选三年持有期混合","setUpDate":"2020-12-21T16:00:00.000Z","setUpAssetScale":867158786.87,"setUpShares":867158786.87,"pinyin":"gfrxsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000010594,"type":"f_as","f_tas":441342765.7392,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010596,"name":"广发成长精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010596","tickerId":10596,"shortName":"广发成长精选混合C","__csrcFundId":8537,"lastUpdated":"2025-01-08T23:14:21.688Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":587174389.32,"setUpShares":587174389.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfczjxhhxzqtzjj","hotMetrics":{"stockId":3000000010596,"type":"f_as","f_tas":158707150.83,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7001202195730,"date":"2026-06-04T16:00:00.000Z","netValue":2.8338868540555207},{"stockId":7001202195730,"date":"2026-06-03T16:00:00.000Z","netValue":2.8630483186254865},{"stockId":7001202195730,"date":"2026-06-02T16:00:00.000Z","netValue":2.859552225839128},{"date":"2026-06-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.846752316132304},{"date":"2026-05-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.8486786482995554},{"date":"2026-05-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.876057589929974},{"date":"2026-05-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.8997529846255445},{"stockId":7001202195730,"date":"2026-05-26T16:00:00.000Z","netValue":2.927796799284125},{"stockId":7001202195730,"date":"2026-05-25T16:00:00.000Z","netValue":2.963240944385919},{"date":"2026-05-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.962428925113016},{"date":"2026-05-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.9626175347333494},{"stockId":7001202195730,"date":"2026-05-20T16:00:00.000Z","netValue":2.929967293424408},{"stockId":7001202195730,"date":"2026-05-19T16:00:00.000Z","netValue":3.0015320340152853},{"date":"2026-05-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.963683276169442},{"date":"2026-05-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.9929292820688844},{"date":"2026-05-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.973555798196052},{"stockId":7001202195730,"date":"2026-05-13T16:00:00.000Z","netValue":3.017611703940095},{"date":"2026-05-12T16:00:00.000Z","stockId":7001202195730,"netValue":3.0882634738787895},{"date":"2026-05-11T16:00:00.000Z","stockId":7001202195730,"netValue":3.086320453633696},{"date":"2026-05-10T16:00:00.000Z","stockId":7001202195730,"netValue":3.1221377025612074},{"date":"2026-05-07T16:00:00.000Z","stockId":7001202195730,"netValue":3.0976166478164706},{"stockId":7001202195730,"date":"2026-05-06T16:00:00.000Z","netValue":3.1496862774871763},{"stockId":7001202195730,"date":"2026-05-05T16:00:00.000Z","netValue":3.1725668094506774},{"stockId":7001202195730,"date":"2026-04-29T16:00:00.000Z","netValue":3.102263410582827},{"date":"2026-04-28T16:00:00.000Z","stockId":7001202195730,"netValue":3.0822559936677414},{"stockId":7001202195730,"date":"2026-04-27T16:00:00.000Z","netValue":2.9959584954609078},{"stockId":7001202195730,"date":"2026-04-26T16:00:00.000Z","netValue":3.0219470054256057},{"date":"2026-04-23T16:00:00.000Z","stockId":7001202195730,"netValue":3.0189694731088736},{"stockId":7001202195730,"date":"2026-04-22T16:00:00.000Z","netValue":2.965418887285947},{"stockId":7001202195730,"date":"2026-04-21T16:00:00.000Z","netValue":2.989523969364943},{"date":"2026-04-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.977886916617988},{"date":"2026-04-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.9704513259280723},{"stockId":7001202195730,"date":"2026-04-16T16:00:00.000Z","netValue":2.960332373958818},{"stockId":7001202195730,"date":"2026-04-15T16:00:00.000Z","netValue":2.945366614184429},{"date":"2026-04-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.8732878632632577},{"stockId":7001202195730,"date":"2026-04-13T16:00:00.000Z","netValue":2.9065592921061434},{"date":"2026-04-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.8837735912328797},{"stockId":7001202195730,"date":"2026-04-09T16:00:00.000Z","netValue":2.847094372660847},{"date":"2026-04-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.803626302888293},{"date":"2026-04-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.805797393417867},{"date":"2026-04-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.7597922994160853},{"date":"2026-04-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.757720629578916},{"date":"2026-04-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.7729588572909973},{"date":"2026-03-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.779077012205045},{"date":"2026-03-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.752202185911166},{"stockId":7001202195730,"date":"2026-03-29T16:00:00.000Z","netValue":2.801081860618905},{"stockId":7001202195730,"date":"2026-03-26T16:00:00.000Z","netValue":2.798456257145075},{"stockId":7001202195730,"date":"2026-03-25T16:00:00.000Z","netValue":2.7384031199819994},{"stockId":7001202195730,"date":"2026-03-24T16:00:00.000Z","netValue":2.760344536039935},{"stockId":7001202195730,"date":"2026-03-23T16:00:00.000Z","netValue":2.730525625830963},{"stockId":7001202195730,"date":"2026-03-22T16:00:00.000Z","netValue":2.6847356871488572},{"date":"2026-03-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.7117298978191196},{"stockId":7001202195730,"date":"2026-03-18T16:00:00.000Z","netValue":2.733301921919802},{"stockId":7001202195730,"date":"2026-03-17T16:00:00.000Z","netValue":2.7995052775873894},{"date":"2026-03-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.8016465540062354},{"date":"2026-03-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.8349379528837257},{"date":"2026-03-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.8491481110942756},{"stockId":7001202195730,"date":"2026-03-11T16:00:00.000Z","netValue":2.852788510550492},{"date":"2026-03-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.8644295517661598},{"date":"2026-03-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.853863840382441},{"stockId":7001202195730,"date":"2026-03-08T16:00:00.000Z","netValue":2.830971749233785},{"stockId":7001202195730,"date":"2026-03-05T16:00:00.000Z","netValue":2.8395013207982163},{"stockId":7001202195730,"date":"2026-03-04T16:00:00.000Z","netValue":2.840625462289642},{"date":"2026-03-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.8191326545317414},{"stockId":7001202195730,"date":"2026-03-02T16:00:00.000Z","netValue":2.824031556829119},{"date":"2026-03-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.8973761722346785},{"stockId":7001202195730,"date":"2026-02-26T16:00:00.000Z","netValue":2.925299715818727},{"stockId":7001202195730,"date":"2026-02-25T16:00:00.000Z","netValue":2.905703555093595},{"stockId":7001202195730,"date":"2026-02-24T16:00:00.000Z","netValue":2.9000553661281234},{"date":"2026-02-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.8562637614712085},{"date":"2026-02-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.8255743619175404},{"stockId":7001202195730,"date":"2026-02-11T16:00:00.000Z","netValue":2.828673271313153},{"stockId":7001202195730,"date":"2026-02-10T16:00:00.000Z","netValue":2.8070956143537007},{"stockId":7001202195730,"date":"2026-02-09T16:00:00.000Z","netValue":2.7840776254216513},{"date":"2026-02-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.783600954847424},{"stockId":7001202195730,"date":"2026-02-05T16:00:00.000Z","netValue":2.7583991631546287},{"date":"2026-02-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.738578628323468},{"stockId":7001202195730,"date":"2026-02-03T16:00:00.000Z","netValue":2.7855275154411525},{"date":"2026-02-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.7859997376437375},{"date":"2026-02-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.745729397990499},{"stockId":7001202195730,"date":"2026-01-29T16:00:00.000Z","netValue":2.813616594377126},{"date":"2026-01-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.8903073202703764},{"date":"2026-01-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.9400105774716363},{"stockId":7001202195730,"date":"2026-01-26T16:00:00.000Z","netValue":2.9278981340310835},{"date":"2026-01-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.9396158686273877},{"stockId":7001202195730,"date":"2026-01-22T16:00:00.000Z","netValue":2.9758264738193922},{"date":"2026-01-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.9023704513547806},{"date":"2026-01-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.9166993577686386},{"stockId":7001202195730,"date":"2026-01-19T16:00:00.000Z","netValue":2.841170963246639},{"date":"2026-01-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.86262632204491},{"stockId":7001202195730,"date":"2026-01-15T16:00:00.000Z","netValue":2.8361339727417874},{"stockId":7001202195730,"date":"2026-01-14T16:00:00.000Z","netValue":2.8567430575847332},{"date":"2026-01-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.8459393465418317},{"date":"2026-01-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.886571573356018},{"date":"2026-01-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.865898587501321},{"date":"2026-01-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.83396764714526},{"date":"2026-01-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.825228719554493},{"date":"2026-01-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.8651841661861086},{"date":"2026-01-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.871734940323348},{"date":"2026-01-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.828232591315612},{"date":"2025-12-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.7640189299628384},{"date":"2025-12-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.7972008721157433},{"date":"2025-12-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.756817361310328},{"date":"2025-12-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.820863365144772},{"date":"2025-12-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.755039861344749},{"date":"2025-12-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.757970772997148},{"date":"2025-12-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.7442751448578235},{"date":"2025-12-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.6972053912529987},{"date":"2025-12-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.6551965525821766},{"date":"2025-12-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.6246120566099855},{"date":"2025-12-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.6510064483313},{"date":"2025-12-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.565042258156094},{"date":"2025-12-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.600811406615911},{"date":"2025-12-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.639058049778922},{"date":"2025-12-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.6484372768787905},{"date":"2025-12-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.6786304915235197},{"date":"2025-12-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.663469055885209},{"date":"2025-12-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.6953228728834286},{"date":"2025-12-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.6556146173744177},{"date":"2025-12-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.658393057323783},{"date":"2025-12-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.635446596711474},{"date":"2025-12-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.6736632187504945},{"date":"2025-11-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.714123669745526},{"date":"2025-11-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.7047374746522705},{"date":"2025-11-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.662256520387641},{"date":"2025-11-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.6558903491337227},{"date":"2025-11-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.6441827754085976},{"date":"2025-11-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.599985549148995},{"date":"2025-11-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.6299808173572132},{"date":"2025-11-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.770995656750942},{"date":"2025-11-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.773901248340991},{"date":"2025-11-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.758705204922911},{"date":"2025-11-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.8186146333025888},{"date":"2025-11-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.777449964053907},{"date":"2025-11-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.8418394567270013},{"date":"2025-11-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.7476115792983005},{"date":"2025-11-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.782636538419287},{"date":"2025-11-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.797983815018746},{"date":"2025-11-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.812132123556566},{"date":"2025-11-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.8249023325291778},{"date":"2025-11-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.769798302118793},{"date":"2025-11-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.758056644594802},{"date":"2025-11-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.825378973709412},{"date":"2025-10-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.809360626221939},{"date":"2025-10-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.845718594381692},{"date":"2025-10-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.8767505398835773},{"date":"2025-10-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.8358256617661386},{"date":"2025-10-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.859547565048121},{"date":"2025-10-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.8136335428541455},{"date":"2025-10-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.7573714798799642},{"date":"2025-10-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.7616971456742494},{"date":"2025-10-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.7767513057340345},{"date":"2025-10-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.7354222108067328},{"date":"2025-10-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.698106299815877},{"date":"2025-10-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.7861594925389754},{"date":"2025-10-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.7984671133656485},{"date":"2025-10-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.7231867529130893},{"date":"2025-10-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.807795763596903},{"date":"2025-10-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.8671699065448735},{"date":"2025-10-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.9701229560674665},{"date":"2025-09-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.981404080322925},{"date":"2025-09-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.91136572789149},{"date":"2025-09-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.8615803133606947},{"date":"2025-09-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.930034090475342},{"date":"2025-09-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.8867133745176368},{"date":"2025-09-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.8413809457463617},{"date":"2025-09-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.885028008024024},{"date":"2025-09-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.83391752452833},{"date":"2025-09-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.8942900722281957},{"date":"2025-09-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.891187975038561},{"date":"2025-09-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.8644167682785238},{"date":"2025-09-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.8540643196982836},{"date":"2025-09-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.8279706273412195},{"date":"2025-09-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.7951702045845197},{"date":"2025-09-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.7498006822103527},{"date":"2025-09-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.75479208627533},{"date":"2025-09-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.765632589876374},{"date":"2025-09-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.7594129166556143},{"date":"2025-09-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.7009758988796793},{"date":"2025-09-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.795429710936409},{"date":"2025-09-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.829556200499935},{"date":"2025-08-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.858728379601376},{"date":"2025-08-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.7865166056555233},{"date":"2025-08-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.7484416620366963},{"date":"2025-08-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.703817491875498},{"date":"2025-08-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.7321216993498703},{"date":"2025-08-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.7458954576778596},{"date":"2025-08-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.7027642011023216},{"date":"2025-08-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.6179462339361135},{"date":"2025-08-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.617511749201616},{"date":"2025-08-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.6019454838074},{"date":"2025-08-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.614660813284226},{"date":"2025-08-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.5712032103887315},{"date":"2025-08-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.546392355315685},{"date":"2025-08-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.557315177726285},{"date":"2025-08-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.508154705154083},{"date":"2025-08-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.504450278609185},{"date":"2025-08-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.499084096015933},{"date":"2025-08-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.519414214648138},{"date":"2025-08-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.544714122583917},{"date":"2025-08-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.5251767905310682},{"date":"2025-08-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.5075678546403086},{"date":"2025-07-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.497253497504887},{"date":"2025-07-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.5193215550750834},{"date":"2025-07-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.5493091333592144},{"date":"2025-07-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.5808977636435464},{"date":"2025-07-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.5563370720008187},{"date":"2025-07-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.542449039338372},{"date":"2025-07-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.5343071058754405},{"date":"2025-07-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.519512012299179},{"date":"2025-07-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.515036413936327},{"date":"2025-07-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.5200442946847184},{"date":"2025-07-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.5090452893844812},{"date":"2025-07-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.487655744059183},{"date":"2025-07-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.444502872722243},{"date":"2025-07-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.4465229306154557},{"date":"2025-07-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.4218098731934523},{"date":"2025-07-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.4205826018795964},{"date":"2025-07-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.409362570866269},{"date":"2025-07-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.437246385411722},{"date":"2025-07-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.4684245646019507},{"date":"2025-07-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.4503035400499917},{"date":"2025-07-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.4471091567637853},{"date":"2025-07-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.4521953721912393},{"date":"2025-07-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.4409918104336454},{"date":"2025-06-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.4599642385492615},{"date":"2025-06-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.4531025139415363},{"date":"2025-06-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.439121788746408},{"date":"2025-06-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.438726379351747},{"date":"2025-06-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.4671438239109986},{"date":"2025-06-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.4355707703858656},{"date":"2025-06-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.397274125667989},{"date":"2025-06-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.3833491386595016},{"date":"2025-06-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.3905674983415626},{"date":"2025-06-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.415317601579297},{"date":"2025-06-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.4046088083110244},{"date":"2025-06-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.426242076903202},{"date":"2025-06-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.405120540666661},{"date":"2025-06-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.4234818773319824},{"date":"2025-06-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.4354298173671602},{"date":"2025-06-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.4178205251708382},{"date":"2025-06-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.4282502320054227},{"date":"2025-06-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.391372461393482},{"date":"2025-06-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.3937372515700397},{"date":"2025-06-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.3885734875019367},{"date":"2025-06-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.3475941918534904},{"date":"2025-05-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.3237900046863795},{"date":"2025-05-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.3483385701310744},{"date":"2025-05-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.3212236767167833},{"date":"2025-05-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.350075304991022},{"date":"2025-05-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.3596196805293177},{"date":"2025-05-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.41199640953698},{"date":"2025-05-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.3893784505538553},{"date":"2025-05-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.405986088492913},{"date":"2025-05-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.4015279283820714},{"date":"2025-05-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.366326307855743},{"date":"2025-05-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.359168532948015},{"date":"2025-05-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.3456001810138645},{"date":"2025-05-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.375810098619705},{"date":"2025-05-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.3479261968700973},{"date":"2025-05-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.3791208048668864},{"date":"2025-05-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.3460343647288515},{"date":"2025-05-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.352740992055277},{"date":"2025-05-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.358811897873678},{"date":"2025-05-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.3781797353839553},{"date":"2025-04-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.330656575881796},{"date":"2025-04-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.2895003724980416},{"date":"2025-04-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.2651069043346443},{"date":"2025-04-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.2723640383370314},{"date":"2025-04-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.2664482297999284},{"date":"2025-04-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.2692472036914744},{"date":"2025-04-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.226492398862755},{"date":"2025-04-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.191011691902741},{"date":"2025-04-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.174704950851379},{"date":"2025-04-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.1819620848537657},{"date":"2025-04-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.171471793244848},{"date":"2025-04-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.207937190595811},{"date":"2025-04-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.2241881934605314},{"date":"2025-04-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.1944294234359942},{"date":"2025-04-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.1358601618419026},{"date":"2025-04-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.0908545274132404},{"date":"2025-04-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.0510419180652693},{"date":"2025-04-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.0076567893494417},{"date":"2025-04-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.2949825357552},{"date":"2025-04-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.3270070342245894},{"date":"2025-03-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.3256261761815966},{"date":"2025-03-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.3332379182625567},{"date":"2025-03-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.3474742303449805},{"date":"2025-03-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.361415192515185},{"date":"2025-03-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.3384816302210294},{"date":"2025-03-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.3222310139491165},{"date":"2025-03-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.3846840647520615},{"date":"2025-03-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.3661852984491625},{"date":"2025-03-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.4468018056122895},{"date":"2025-03-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.4598355157640004},{"date":"2025-03-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.462043705764489},{"date":"2025-03-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.4334668312068644},{"date":"2025-03-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.4323014030150905},{"date":"2025-03-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.386292854295059},{"date":"2025-03-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.3994679885784866},{"date":"2025-03-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.423702488854638},{"date":"2025-03-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.4119697166849203},{"date":"2025-03-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.4340544029813644},{"date":"2025-03-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.444821547111806},{"date":"2025-03-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.401510424115482},{"date":"2025-03-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.349766141422198},{"date":"2025-03-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.360613205613639},{"date":"2025-02-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.3679636434713847},{"date":"2025-02-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.4640558966282122},{"date":"2025-02-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.474761536687937},{"date":"2025-02-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.4408825741510576},{"date":"2025-02-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.440510432227777},{"date":"2025-02-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.4591659106027377},{"date":"2025-02-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.4033405578511937},{"date":"2025-02-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.4173430240921174},{"date":"2025-02-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.3692002910911003},{"date":"2025-02-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.3526174929264076},{"date":"2025-02-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.3661863131733334},{"date":"2025-02-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.3146942923118328},{"date":"2025-02-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.3632247969348525},{"date":"2025-02-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.319618324026311},{"date":"2025-02-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.349809902468429},{"date":"2025-02-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.33811709032921},{"date":"2025-02-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.3020325181385126},{"date":"2025-02-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.2135619283647596},{"date":"2025-01-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.183146955101852},{"date":"2025-01-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.1938720248068315},{"date":"2025-01-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.146007257772085},{"date":"2025-01-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.172550013097011},{"date":"2025-01-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.186245550349169},{"date":"2025-01-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.1515387570093707},{"date":"2025-01-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.1194916755945705},{"date":"2025-01-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.095610906512479},{"date":"2025-01-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.107303462122495},{"date":"2025-01-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.1284621270936834},{"date":"2025-01-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.046446342449267},{"date":"2025-01-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.059501087273653},{"date":"2025-01-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.0810113445516802},{"date":"2025-01-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.070659422654787},{"date":"2025-01-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.098995358552401},{"date":"2025-01-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.08499240900639},{"date":"2025-01-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.0845398621468245},{"date":"2025-01-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.0933878035919635},{"date":"2024-12-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.1567787818078865},{"date":"2024-12-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.182618352519136},{"date":"2024-12-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.184351415223755},{"date":"2024-12-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.1734221620954846},{"date":"2024-12-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.1584108899597796},{"date":"2024-12-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.1709699769221045},{"date":"2024-12-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.135293423359434},{"date":"2024-12-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.1372306694873435},{"date":"2024-12-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.140778468265899},{"date":"2024-12-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.136451429150515},{"date":"2024-12-16T16:00:00.000Z","stockId":7001202195730,"netValue":2.1162194133997043},{"date":"2024-12-15T16:00:00.000Z","stockId":7001202195730,"netValue":2.110878434048462},{"date":"2024-12-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.143647981260351},{"date":"2024-12-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.189698012221161},{"date":"2024-12-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.163634976903214},{"date":"2024-12-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.1621060976218835},{"date":"2024-12-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.1725204117046824},{"date":"2024-12-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.1414215350115073},{"date":"2024-12-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.1273369120961805},{"date":"2024-12-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.122514215118736},{"date":"2024-12-02T16:00:00.000Z","stockId":7001202195730,"netValue":2.140890658110954},{"date":"2024-12-01T16:00:00.000Z","stockId":7001202195730,"netValue":2.1450350693042948},{"date":"2024-11-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.08776658509428},{"date":"2024-11-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.0666079201230914},{"date":"2024-11-26T16:00:00.000Z","stockId":7001202195730,"netValue":2.099439859520885},{"date":"2024-11-25T16:00:00.000Z","stockId":7001202195730,"netValue":2.0606079361711567},{"date":"2024-11-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.0857068289123966},{"date":"2024-11-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.088965427570018},{"date":"2024-11-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.1541744851882036},{"date":"2024-11-19T16:00:00.000Z","stockId":7001202195730,"netValue":2.152626324723464},{"date":"2024-11-18T16:00:00.000Z","stockId":7001202195730,"netValue":2.1477787289164447},{"date":"2024-11-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.132394308972653},{"date":"2024-11-14T16:00:00.000Z","stockId":7001202195730,"netValue":2.1500051751652873},{"date":"2024-11-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.201417740978589},{"date":"2024-11-12T16:00:00.000Z","stockId":7001202195730,"netValue":2.2664601085298153},{"date":"2024-11-11T16:00:00.000Z","stockId":7001202195730,"netValue":2.252064729992307},{"date":"2024-11-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.28545244512023},{"date":"2024-11-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.220456531899826},{"date":"2024-11-06T16:00:00.000Z","stockId":7001202195730,"netValue":2.2082932172573253},{"date":"2024-11-05T16:00:00.000Z","stockId":7001202195730,"netValue":2.1898759375804495},{"date":"2024-11-04T16:00:00.000Z","stockId":7001202195730,"netValue":2.204497055042496},{"date":"2024-11-03T16:00:00.000Z","stockId":7001202195730,"netValue":2.1339696425848054},{"date":"2024-10-31T16:00:00.000Z","stockId":7001202195730,"netValue":2.068142417050585},{"date":"2024-10-30T16:00:00.000Z","stockId":7001202195730,"netValue":2.092783145286096},{"date":"2024-10-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.0781643021418867},{"date":"2024-10-28T16:00:00.000Z","stockId":7001202195730,"netValue":2.0763495660679516},{"date":"2024-10-27T16:00:00.000Z","stockId":7001202195730,"netValue":2.086227385604032},{"date":"2024-10-24T16:00:00.000Z","stockId":7001202195730,"netValue":2.0910557002276406},{"date":"2024-10-23T16:00:00.000Z","stockId":7001202195730,"netValue":2.050817407650556},{"date":"2024-10-22T16:00:00.000Z","stockId":7001202195730,"netValue":2.089608494315627},{"date":"2024-10-21T16:00:00.000Z","stockId":7001202195730,"netValue":2.055130783228694},{"date":"2024-10-20T16:00:00.000Z","stockId":7001202195730,"netValue":2.0333449893669786},{"date":"2024-10-17T16:00:00.000Z","stockId":7001202195730,"netValue":2.019061800674526},{"date":"2024-10-16T16:00:00.000Z","stockId":7001202195730,"netValue":1.9371045243572271},{"date":"2024-10-15T16:00:00.000Z","stockId":7001202195730,"netValue":1.9439318125177651},{"date":"2024-10-14T16:00:00.000Z","stockId":7001202195730,"netValue":1.9619141963631674},{"date":"2024-10-13T16:00:00.000Z","stockId":7001202195730,"netValue":2.01448412380503},{"date":"2024-10-10T16:00:00.000Z","stockId":7001202195730,"netValue":2.001570914483971},{"date":"2024-10-09T16:00:00.000Z","stockId":7001202195730,"netValue":2.054542228658445},{"date":"2024-10-08T16:00:00.000Z","stockId":7001202195730,"netValue":2.024140560642009},{"date":"2024-10-07T16:00:00.000Z","stockId":7001202195730,"netValue":2.136211511785625},{"date":"2024-09-29T16:00:00.000Z","stockId":7001202195730,"netValue":2.0128869118034656},{"date":"2024-09-26T16:00:00.000Z","stockId":7001202195730,"netValue":1.8704980134024034},{"date":"2024-09-25T16:00:00.000Z","stockId":7001202195730,"netValue":1.7935961486479977},{"date":"2024-09-24T16:00:00.000Z","stockId":7001202195730,"netValue":1.7361851557113561},{"date":"2024-09-23T16:00:00.000Z","stockId":7001202195730,"netValue":1.7172322095782577},{"date":"2024-09-22T16:00:00.000Z","stockId":7001202195730,"netValue":1.6741528136418835},{"date":"2024-09-19T16:00:00.000Z","stockId":7001202195730,"netValue":1.6735178225221263},{"date":"2024-09-18T16:00:00.000Z","stockId":7001202195730,"netValue":1.6835006049445742},{"date":"2024-09-17T16:00:00.000Z","stockId":7001202195730,"netValue":1.6715211008019273},{"date":"2024-09-12T16:00:00.000Z","stockId":7001202195730,"netValue":1.665538905245235},{"date":"2024-09-11T16:00:00.000Z","stockId":7001202195730,"netValue":1.6740343759287537},{"date":"2024-09-10T16:00:00.000Z","stockId":7001202195730,"netValue":1.6828584703994607},{"date":"2024-09-09T16:00:00.000Z","stockId":7001202195730,"netValue":1.6675213981127526},{"date":"2024-09-08T16:00:00.000Z","stockId":7001202195730,"netValue":1.6656644863837209},{"date":"2024-09-05T16:00:00.000Z","stockId":7001202195730,"netValue":1.6696855613509336},{"date":"2024-09-04T16:00:00.000Z","stockId":7001202195730,"netValue":1.6715629611814222},{"date":"2024-09-03T16:00:00.000Z","stockId":7001202195730,"netValue":1.6658942763826556},{"date":"2024-09-02T16:00:00.000Z","stockId":7001202195730,"netValue":1.6745999331402328},{"date":"2024-09-01T16:00:00.000Z","stockId":7001202195730,"netValue":1.6547599494338237},{"date":"2024-08-29T16:00:00.000Z","stockId":7001202195730,"netValue":1.7098046206601636},{"date":"2024-08-28T16:00:00.000Z","stockId":7001202195730,"netValue":1.6711515008118245},{"date":"2024-08-27T16:00:00.000Z","stockId":7001202195730,"netValue":1.6661249505581708},{"date":"2024-08-26T16:00:00.000Z","stockId":7001202195730,"netValue":1.6781463150803138},{"date":"2024-08-25T16:00:00.000Z","stockId":7001202195730,"netValue":1.695116768345894},{"date":"2024-08-22T16:00:00.000Z","stockId":7001202195730,"netValue":1.6977413957585257},{"date":"2024-08-21T16:00:00.000Z","stockId":7001202195730,"netValue":1.6958426236499982},{"date":"2024-08-20T16:00:00.000Z","stockId":7001202195730,"netValue":1.6973646523430665},{"date":"2024-08-19T16:00:00.000Z","stockId":7001202195730,"netValue":1.6954311632804002},{"date":"2024-08-18T16:00:00.000Z","stockId":7001202195730,"netValue":1.7074311555245054},{"date":"2024-08-15T16:00:00.000Z","stockId":7001202195730,"netValue":1.7009386658099612},{"date":"2024-08-14T16:00:00.000Z","stockId":7001202195730,"netValue":1.6956333217525215},{"date":"2024-08-13T16:00:00.000Z","stockId":7001202195730,"netValue":1.6758565707036466},{"date":"2024-08-12T16:00:00.000Z","stockId":7001202195730,"netValue":1.6895255450573432},{"date":"2024-08-11T16:00:00.000Z","stockId":7001202195730,"netValue":1.6746141619929151},{"date":"2024-08-08T16:00:00.000Z","stockId":7001202195730,"netValue":1.6819518289012743},{"date":"2024-08-07T16:00:00.000Z","stockId":7001202195730,"netValue":1.6791241588399408},{"date":"2024-08-06T16:00:00.000Z","stockId":7001202195730,"netValue":1.6915222667775425},{"date":"2024-08-05T16:00:00.000Z","stockId":7001202195730,"netValue":1.685378888951644},{"date":"2024-08-04T16:00:00.000Z","stockId":7001202195730,"netValue":1.6775255528132387},{"date":"2024-08-01T16:00:00.000Z","stockId":7001202195730,"netValue":1.719368799287657},{"date":"2024-07-31T16:00:00.000Z","stockId":7001202195730,"netValue":1.7548388779372412},{"date":"2024-07-30T16:00:00.000Z","stockId":7001202195730,"netValue":1.7691499868360518},{"date":"2024-07-29T16:00:00.000Z","stockId":7001202195730,"netValue":1.728304246044167},{"date":"2024-07-28T16:00:00.000Z","stockId":7001202195730,"netValue":1.751976490921769},{"date":"2024-07-25T16:00:00.000Z","stockId":7001202195730,"netValue":1.749952137674756},{"date":"2024-07-24T16:00:00.000Z","stockId":7001202195730,"netValue":1.727907014527252},{"date":"2024-07-23T16:00:00.000Z","stockId":7001202195730,"netValue":1.7444027747657},{"date":"2024-07-22T16:00:00.000Z","stockId":7001202195730,"netValue":1.7694153779657062},{"date":"2024-07-21T16:00:00.000Z","stockId":7001202195730,"netValue":1.8261005155982435},{"date":"2024-07-18T16:00:00.000Z","stockId":7001202195730,"netValue":1.8080969555194089},{"date":"2024-07-17T16:00:00.000Z","stockId":7001202195730,"netValue":1.8186310083026227},{"date":"2024-07-16T16:00:00.000Z","stockId":7001202195730,"netValue":1.8097027049714671},{"date":"2024-07-15T16:00:00.000Z","stockId":7001202195730,"netValue":1.8205092923096922},{"date":"2024-07-14T16:00:00.000Z","stockId":7001202195730,"netValue":1.8125784946610715},{"date":"2024-07-11T16:00:00.000Z","stockId":7001202195730,"netValue":1.8335771663192209},{"date":"2024-07-10T16:00:00.000Z","stockId":7001202195730,"netValue":1.8324603387469756},{"date":"2024-07-09T16:00:00.000Z","stockId":7001202195730,"netValue":1.7969341708652131},{"date":"2024-07-08T16:00:00.000Z","stockId":7001202195730,"netValue":1.7995935152319833},{"date":"2024-07-07T16:00:00.000Z","stockId":7001202195730,"netValue":1.777010466399813},{"date":"2024-07-04T16:00:00.000Z","stockId":7001202195730,"netValue":1.787873142970215},{"date":"2024-07-03T16:00:00.000Z","stockId":7001202195730,"netValue":1.7897324724056178},{"date":"2024-07-02T16:00:00.000Z","stockId":7001202195730,"netValue":1.7971671670519576},{"date":"2024-07-01T16:00:00.000Z","stockId":7001202195730,"netValue":1.7992851081737964},{"date":"2024-06-30T16:00:00.000Z","stockId":7001202195730,"netValue":1.8160350590484549},{"date":"2024-06-29T16:00:00.000Z","stockId":7001202195730,"netValue":1.8110427633243824},{"date":"2024-06-27T16:00:00.000Z","stockId":7001202195730,"netValue":1.8114750069129015},{"date":"2024-06-26T16:00:00.000Z","stockId":7001202195730,"netValue":1.7775197676627756},{"date":"2024-06-25T16:00:00.000Z","stockId":7001202195730,"netValue":1.813721729258904},{"date":"2024-06-24T16:00:00.000Z","stockId":7001202195730,"netValue":1.8009697564690077},{"date":"2024-06-23T16:00:00.000Z","stockId":7001202195730,"netValue":1.8239662695401457},{"date":"2024-06-20T16:00:00.000Z","stockId":7001202195730,"netValue":1.8538576845915165},{"date":"2024-06-19T16:00:00.000Z","stockId":7001202195730,"netValue":1.8613789328793717},{"date":"2024-06-18T16:00:00.000Z","stockId":7001202195730,"netValue":1.8728986838710429},{"date":"2024-06-17T16:00:00.000Z","stockId":7001202195730,"netValue":1.872855407050286},{"date":"2024-06-16T16:00:00.000Z","stockId":7001202195730,"netValue":1.8508096980871995},{"date":"2024-06-13T16:00:00.000Z","stockId":7001202195730,"netValue":1.8300604319811182},{"date":"2024-06-12T16:00:00.000Z","stockId":7001202195730,"netValue":1.831227332284404},{"date":"2024-06-11T16:00:00.000Z","stockId":7001202195730,"netValue":1.8167031083196736},{"date":"2024-06-10T16:00:00.000Z","stockId":7001202195730,"netValue":1.8168539342180194}]}