window.pageData = {"startDate":"2024-05-15T04:44:08.869Z","endDate":"2026-05-15T04:44:08.868Z","manager":{"_id":7000308120010,"name":"陈皓","gender":"m","educationCode":"001002","resume":"陈皓先生：管理学硕士。曾任易方达基金管理有限公司行业研究员、基金经理助理、投资一部总经理助理、投资一部副总经理、投资经理、易方达价值精选混合型证券投资基金基金经理(自2014年11月22日至2017年5月10日)、易方达供给改革灵活配置混合型证券投资基金基金经理(自2017年1月25日至2018年12月24日)、易方达国防军工混合型证券投资基金基金经理(自2015年6月19日至2020年6月5日)、易方达科融混合型证券投资基金基金经理(自2019年3月26日至2020年7月31日)。现任易方达基金管理有限公司副总经理级高级管理人员、投资一部总经理、权益投资决策委员会委员、易方达平稳增长证券投资基金基金经理(自2012年9月28日起任职)、易方达科翔混合型证券投资基金基金经理(自2014年5月10日起任职)、易方达新经济灵活配置混合型证券投资基金基金经理(自2015年2月12日起任职)、易方达科讯混合型证券投资基金基金经理(自2018年12月11日起任职)、易方达均衡成长股票型证券投资基金基金经理(自2020年5月22日起任职)、易方达创新未来18个月封闭运作混合型证券投资基金基金经理(自2020年9月29日起任职)、易方达改革红利混合型证券投资基金(自2021年1月12日起任职)。","tickerId":308120010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20164448","exchange":"fm","cnInfoCode":"db20164448","followedNum":65,"currency":"CNY","workingDate":"2012-09-27T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"ch","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000308120010,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.13683804375714304,"fm_p_r_m3":0.10011618343731699,"fm_p_r_m6":0.2006147896780912,"fm_p_r_y1":0.9174733740492336,"fm_p_r_y3":0.6886157557650507,"fm_p_r_y5":0.6350736969200435,"fm_p_r_y10":2.0945869344248194,"fm_cagr_p_r_fs":0.15097386879663954,"fm_cagr_p_r_fs_m":0.08832432474591112,"fm_cagr_p_r_fs_r_c":1756,"fm_cagr_p_r_fs_rp":0.26153846153846155,"fm_p_r_fys_m":0.08944005652880926,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.31169626454378446,"fm_p_r_m1_m":0.05177071285571033,"fm_p_r_m1_r_c":1707,"fm_p_r_m1_rp":0.20457209847596716,"fm_p_r_m3_m":0.029610267675173052,"fm_p_r_m3_r_c":1678,"fm_p_r_m3_rp":0.2742993440667859,"fm_p_r_m6_m":0.09890147292490803,"fm_p_r_m6_r_c":1597,"fm_p_r_m6_rp":0.2850877192982456,"fm_p_r_y10_m":1.2782554059884714,"fm_p_r_y10_r_c":268,"fm_p_r_y10_rp":0.1760299625468165,"fm_p_r_y1_m":0.3321054495219242,"fm_p_r_y1_r_c":1492,"fm_p_r_y1_rp":0.10731052984574112,"fm_p_r_y3_m":0.2859693602917792,"fm_p_r_y3_r_c":1105,"fm_p_r_y3_rp":0.16666666666666666,"fm_p_r_y5_m":0.16575000967129383,"fm_p_r_y5_r_c":757,"fm_p_r_y5_rp":0.15608465608465608,"fm_p_r_fys":0.15525235124490977},"fmi":{"stockId":7000308120010,"type":"fmi","fm_my":13.6,"fm_d":{"3000000001018":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000001076":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000001475":"本基金的基金经理、易方达创新未来18个月封闭运作混合型证券投资基金的基金经理、易方达均衡成长股票型证券投资基金的基金经理、易方达科融混合型证券投资基金的基金经理（自2019年03月26日至2020年07月31日）、易方达科讯混合型证券投资基金的基金经理、易方达新经济灵活配置混合型证券投资基金的基金经理、易方达科翔混合型证券投资基金的基金经理、易方达平稳增长证券投资基金的基金经理、副总经理级高级管理人员、投资一部总经理、权益投资决策委员会委员","3000000006533":"本基金的基金经理、易方达创新未来18个月封闭运作混合型证券投资基金的基金经理、易方达均衡成长股票型证券投资基金的基金经理、易方达科讯混合型证券投资基金的基金经理、易方达国防军工混合型证券投资基金的基金经理（自2015年06月19日至2020年06月05日）、易方达新经济灵活配置混合型证券投资基金的基金经理、易方达科翔混合型证券投资基金的基金经理、易方达平稳增长证券投资基金的基金经理、副总经理级高级管理人员、投资一部总经理、权益投资决策委员会委员","3000000009341":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000012346":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000014562":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000110001":"本基金的基金经理，易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000110013":"本基金的基金经理，易方达平稳增长混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员","3000000110029":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达创新未来混合（LOF）、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，副总经理级高级管理人员、投资一部总经理、权益投资决策委员会委员","3000000501203":"本基金的基金经理，易方达平稳增长混合、易方达科翔混合、易方达新经济混合、易方达均衡成长股票、易方达港股通成长混合、易方达改革红利混合、易方达品质动能三年持有混合的基金经理，高级董事总经理、权益投资决策委员会委员"},"fm_wy":18,"fm_a_as":3682091935.4142,"fm_a_mfn":14,"fm_as":24920792828.9654,"fm_b_as":0,"fm_e_as":3682091935.4142,"fm_h_as":21238700893.5512,"fm_i_as":0,"fm_mfn":8,"fm_msl":"hybrid","fm_nb_as":24920792828.9654,"fm_q_as":0,"fm_r_f_cagr":0.2137,"fm_r_fd":3000000110013,"fm_r_ftp":9.2198}},"topTenManagedFundList":[{"_id":3000000110013,"stockCode":"110013","stockType":"fund","areaCode":"cn","followedNum":228,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-11-17T16:00:00.000Z","setUpScale":360443000,"market":"a","tickerId":110013,"custody":"中国工商银行股份有限公司","name":"易方达科翔混合型证券投资基金","shortName":"易方达科翔混合(110013)","fundSecondLevel":"hybrid","__csrcFundId":2787,"fundStatus":"normal","lastUpdated":"2026-05-01T05:40:10.310Z","masterFundFlag":1,"inceptionDate":"2008-11-16T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达科翔混合","memoNum":3,"pinyin":"yfdkxhhxzqtzjj","hotMetrics":{"stockId":3000000110013,"type":"f_as","f_tas":4052999148.246,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009341,"__csrcFundId":7548,"stockCode":"009341","name":"易方达均衡成长股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9341,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:45:20.897Z","status":"normal","exchange":"jj","followedNum":62,"inceptionDate":"2020-05-21T16:00:00.000Z","shortName":"易方达均衡成长股票(009341)","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达均衡成长股票","blackenedNum":0,"setUpDate":"2020-05-21T16:00:00.000Z","setUpAssetScale":26966572487.54,"setUpShares":26966572487.54,"pinyin":"yfdjhczgpxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000009341,"type":"f_as","f_tas":3682091935.4142,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000110001,"stockCode":"110001","stockType":"fund","areaCode":"cn","followedNum":139,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2002-07-29T16:00:00.000Z","setUpScale":4678110000,"market":"a","tickerId":110001,"custody":"中国银行股份有限公司","name":"易方达平稳增长证券投资基金","shortName":"易方达平稳增长混合(110001)","fundSecondLevel":"hybrid","__csrcFundId":123,"fundStatus":"normal","lastUpdated":"2026-05-01T05:39:30.046Z","masterFundFlag":1,"inceptionDate":"2002-08-22T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达平稳增长混合","memoNum":2,"pinyin":"yfdpwzzzqtzjj","hotMetrics":{"stockId":3000000110001,"type":"f_as","f_tas":3603877597.26,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001018,"stockCode":"001018","stockType":"fund","areaCode":"cn","followedNum":180,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-01-25T16:00:00.000Z","setUpScale":1105780000,"market":"a","tickerId":1018,"custody":"中国工商银行股份有限公司","name":"易方达新经济灵活配置混合型证券投资基金","shortName":"易方达新经济混合(001018)","fundSecondLevel":"hybrid","__csrcFundId":3776,"fundStatus":"normal","lastUpdated":"2026-04-30T17:45:06.670Z","masterFundFlag":1,"inceptionDate":"2015-02-11T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达新经济混合","memoNum":6,"pinyin":"yfdxjjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001018,"type":"f_as","f_tas":3419398689.06,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014562,"__csrcFundId":11331,"stockCode":"014562","shortName":"易方达品质动能三年持有混合(014562)","masterFundShortName":"易方达品质动能三年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14562,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:16:14.038Z","status":"normal","exchange":"jj","name":"易方达品质动能三年持有期混合型证券投资基金","inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050110000,"setUpDate":"2022-07-06T16:00:00.000Z","setUpAssetScale":8604825079,"setUpShares":8604825079,"pinyin":"yfdpzdnsncyqhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000014562,"type":"f_as","f_tas":3346494436.6479,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000501203,"__csrcFundId":8228,"stockCode":"501203","shortName":"易方达创新未来混合（LOF）(501203)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":501203,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:27:30.587Z","status":"normal","inceptionDate":"2020-09-28T16:00:00.000Z","name":"易方达创新未来混合型证券投资基金（LOF）","exchange":"sh","followedNum":104,"fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达创新未来混合（LOF）","pinyin":"yfdcxwlhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000501203,"type":"f_as","f_tas":2568628214.406,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":90927241.92,"fet_as_d":"2026-05-13T16:00:00.000Z"}},{"_id":3000000001076,"stockCode":"001076","stockType":"fund","areaCode":"cn","followedNum":64,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-03-29T16:00:00.000Z","setUpScale":2198270000,"market":"a","tickerId":1076,"custody":"中国邮政储蓄银行股份有限公司","name":"易方达改革红利混合型证券投资基金","shortName":"易方达改革红利混合(001076)","fundSecondLevel":"hybrid","__csrcFundId":3861,"fundStatus":"normal","lastUpdated":"2026-04-30T17:47:40.116Z","masterFundFlag":1,"inceptionDate":"2015-04-22T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达改革红利混合","pinyin":"yfdgghlhhxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000001076,"type":"f_as","f_tas":2131289322.2280002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012346,"__csrcFundId":9734,"stockCode":"012346","shortName":"易方达港股通成长混合(012346)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12346,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:16:22.981Z","status":"normal","exchange":"jj","name":"易方达港股通成长混合型证券投资基金","fundCollectionId":4000050110000,"inceptionDate":"2021-08-30T16:00:00.000Z","followedNum":16,"masterFundShortName":"易方达港股通成长混合","setUpDate":"2021-08-30T16:00:00.000Z","setUpAssetScale":2408281363.5,"setUpShares":2408281363.5,"pinyin":"yfdggtczhhxzqtzjj","hotMetrics":{"stockId":3000000012346,"type":"f_as","f_tas":1216413694.556,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014563,"name":"易方达品质动能三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014563","tickerId":14563,"shortName":"易方达品质动能三年持有混合C","currency":"CNY","__csrcFundId":11331,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.474Z","fundCollectionId":4000050110000,"inceptionDate":"2022-07-06T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-07-06T16:00:00.000Z","setUpAssetScale":1306385213.63,"setUpShares":1306385213.63,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdpzdnsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014563,"type":"f_as","f_tas":539805980.2664,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012347,"name":"易方达港股通成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012347","tickerId":12347,"shortName":"易方达港股通成长混合C","currency":"CNY","__csrcFundId":9734,"lastUpdated":"2025-01-08T23:14:24.615Z","inceptionDate":"2021-08-30T16:00:00.000Z","fundCollectionId":4000050110000,"followedNum":8,"status":"normal","setUpDate":"2021-08-30T16:00:00.000Z","setUpAssetScale":624214050.76,"setUpShares":624214050.76,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yfdggtczhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000012347,"type":"f_as","f_tas":359793810.8809,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48445,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7000308120010,"date":"2026-05-13T16:00:00.000Z","netValue":6.794954756191517},{"date":"2026-05-12T16:00:00.000Z","stockId":7000308120010,"netValue":6.94078742348119},{"date":"2026-05-11T16:00:00.000Z","stockId":7000308120010,"netValue":6.85067324965265},{"date":"2026-05-10T16:00:00.000Z","stockId":7000308120010,"netValue":6.848735904745922},{"date":"2026-05-07T16:00:00.000Z","stockId":7000308120010,"netValue":6.709652920950449},{"stockId":7000308120010,"date":"2026-05-06T16:00:00.000Z","netValue":6.799414287014417},{"date":"2026-05-05T16:00:00.000Z","stockId":7000308120010,"netValue":6.645364665549911},{"stockId":7000308120010,"date":"2026-04-29T16:00:00.000Z","netValue":6.476419420356117},{"date":"2026-04-28T16:00:00.000Z","stockId":7000308120010,"netValue":6.346961272079832},{"stockId":7000308120010,"date":"2026-04-27T16:00:00.000Z","netValue":6.268429867486149},{"stockId":7000308120010,"date":"2026-04-26T16:00:00.000Z","netValue":6.29300889335763},{"date":"2026-04-23T16:00:00.000Z","stockId":7000308120010,"netValue":6.253191591733463},{"stockId":7000308120010,"date":"2026-04-22T16:00:00.000Z","netValue":6.2072666931048275},{"date":"2026-04-21T16:00:00.000Z","stockId":7000308120010,"netValue":6.256563343910009},{"stockId":7000308120010,"date":"2026-04-20T16:00:00.000Z","netValue":6.157129863830942},{"date":"2026-04-19T16:00:00.000Z","stockId":7000308120010,"netValue":6.144088508107707},{"date":"2026-04-16T16:00:00.000Z","stockId":7000308120010,"netValue":6.113954859068858},{"stockId":7000308120010,"date":"2026-04-15T16:00:00.000Z","netValue":6.074746393288214},{"stockId":7000308120010,"date":"2026-04-14T16:00:00.000Z","netValue":5.977064889326566},{"date":"2026-04-13T16:00:00.000Z","stockId":7000308120010,"netValue":5.999790930206602},{"stockId":7000308120010,"date":"2026-04-12T16:00:00.000Z","netValue":5.934546997272152},{"date":"2026-04-09T16:00:00.000Z","stockId":7000308120010,"netValue":5.952137711205829},{"stockId":7000308120010,"date":"2026-04-08T16:00:00.000Z","netValue":5.89552801607976},{"date":"2026-04-07T16:00:00.000Z","stockId":7000308120010,"netValue":5.8859453489783835},{"date":"2026-04-06T16:00:00.000Z","stockId":7000308120010,"netValue":5.6880326353860555},{"date":"2026-04-02T16:00:00.000Z","stockId":7000308120010,"netValue":5.682177228686412},{"date":"2026-04-01T16:00:00.000Z","stockId":7000308120010,"netValue":5.695300723424931},{"date":"2026-03-31T16:00:00.000Z","stockId":7000308120010,"netValue":5.772965300318079},{"stockId":7000308120010,"date":"2026-03-30T16:00:00.000Z","netValue":5.622415094683121},{"stockId":7000308120010,"date":"2026-03-29T16:00:00.000Z","netValue":5.713912150450655},{"stockId":7000308120010,"date":"2026-03-26T16:00:00.000Z","netValue":5.718447350737433},{"stockId":7000308120010,"date":"2026-03-25T16:00:00.000Z","netValue":5.652971961863414},{"date":"2026-03-24T16:00:00.000Z","stockId":7000308120010,"netValue":5.745440494306684},{"date":"2026-03-23T16:00:00.000Z","stockId":7000308120010,"netValue":5.662175335405612},{"date":"2026-03-22T16:00:00.000Z","stockId":7000308120010,"netValue":5.576598427741482},{"date":"2026-03-19T16:00:00.000Z","stockId":7000308120010,"netValue":5.758343716794716},{"date":"2026-03-18T16:00:00.000Z","stockId":7000308120010,"netValue":5.806621714653977},{"stockId":7000308120010,"date":"2026-03-17T16:00:00.000Z","netValue":5.945060257734087},{"date":"2026-03-16T16:00:00.000Z","stockId":7000308120010,"netValue":5.901277594656003},{"date":"2026-03-15T16:00:00.000Z","stockId":7000308120010,"netValue":6.059957294836145},{"date":"2026-03-12T16:00:00.000Z","stockId":7000308120010,"netValue":6.112749488152611},{"date":"2026-03-11T16:00:00.000Z","stockId":7000308120010,"netValue":6.175974143987441},{"date":"2026-03-10T16:00:00.000Z","stockId":7000308120010,"netValue":6.174498202275091},{"stockId":7000308120010,"date":"2026-03-09T16:00:00.000Z","netValue":6.171108799054994},{"stockId":7000308120010,"date":"2026-03-08T16:00:00.000Z","netValue":6.036114381259803},{"date":"2026-03-05T16:00:00.000Z","stockId":7000308120010,"netValue":6.099662350641271},{"date":"2026-03-04T16:00:00.000Z","stockId":7000308120010,"netValue":6.068191473854853},{"date":"2026-03-03T16:00:00.000Z","stockId":7000308120010,"netValue":6.002251601913455},{"date":"2026-03-02T16:00:00.000Z","stockId":7000308120010,"netValue":6.036492422899731},{"date":"2026-03-01T16:00:00.000Z","stockId":7000308120010,"netValue":6.317843494714202},{"date":"2026-02-26T16:00:00.000Z","stockId":7000308120010,"netValue":6.394994816767523},{"stockId":7000308120010,"date":"2026-02-25T16:00:00.000Z","netValue":6.304190411907472},{"stockId":7000308120010,"date":"2026-02-24T16:00:00.000Z","netValue":6.269735624427041},{"stockId":7000308120010,"date":"2026-02-23T16:00:00.000Z","netValue":6.226381710197513},{"stockId":7000308120010,"date":"2026-02-12T16:00:00.000Z","netValue":6.176579218170081},{"stockId":7000308120010,"date":"2026-02-11T16:00:00.000Z","netValue":6.244976602727628},{"date":"2026-02-10T16:00:00.000Z","stockId":7000308120010,"netValue":6.2402755567839705},{"date":"2026-02-09T16:00:00.000Z","stockId":7000308120010,"netValue":6.2521778342857095},{"date":"2026-02-08T16:00:00.000Z","stockId":7000308120010,"netValue":6.243974966573385},{"stockId":7000308120010,"date":"2026-02-05T16:00:00.000Z","netValue":6.1245261490756615},{"date":"2026-02-04T16:00:00.000Z","stockId":7000308120010,"netValue":6.106684183252603},{"stockId":7000308120010,"date":"2026-02-03T16:00:00.000Z","netValue":6.2222707822667545},{"date":"2026-02-02T16:00:00.000Z","stockId":7000308120010,"netValue":6.292187982955291},{"stockId":7000308120010,"date":"2026-02-01T16:00:00.000Z","netValue":6.1584170398663325},{"stockId":7000308120010,"date":"2026-01-29T16:00:00.000Z","netValue":6.291272489940333},{"date":"2026-01-28T16:00:00.000Z","stockId":7000308120010,"netValue":6.354971198878522},{"stockId":7000308120010,"date":"2026-01-27T16:00:00.000Z","netValue":6.406730082626551},{"stockId":7000308120010,"date":"2026-01-26T16:00:00.000Z","netValue":6.372563668250526},{"date":"2026-01-25T16:00:00.000Z","stockId":7000308120010,"netValue":6.27902026990264},{"date":"2026-01-22T16:00:00.000Z","stockId":7000308120010,"netValue":6.26262198354442},{"stockId":7000308120010,"date":"2026-01-21T16:00:00.000Z","netValue":6.19620942210846},{"date":"2026-01-20T16:00:00.000Z","stockId":7000308120010,"netValue":6.180309271297599},{"stockId":7000308120010,"date":"2026-01-19T16:00:00.000Z","netValue":6.123834665706966},{"date":"2026-01-18T16:00:00.000Z","stockId":7000308120010,"netValue":6.192708414051034},{"date":"2026-01-15T16:00:00.000Z","stockId":7000308120010,"netValue":6.205000494309441},{"stockId":7000308120010,"date":"2026-01-14T16:00:00.000Z","netValue":6.186302545609717},{"stockId":7000308120010,"date":"2026-01-13T16:00:00.000Z","netValue":6.136188262444735},{"date":"2026-01-12T16:00:00.000Z","stockId":7000308120010,"netValue":6.118931134936743},{"stockId":7000308120010,"date":"2026-01-11T16:00:00.000Z","netValue":6.18686930862864},{"date":"2026-01-08T16:00:00.000Z","stockId":7000308120010,"netValue":6.103223291846425},{"stockId":7000308120010,"date":"2026-01-07T16:00:00.000Z","netValue":6.065803434374678},{"date":"2026-01-06T16:00:00.000Z","stockId":7000308120010,"netValue":6.0843257875920695},{"date":"2026-01-05T16:00:00.000Z","stockId":7000308120010,"netValue":6.094129029951937},{"date":"2026-01-04T16:00:00.000Z","stockId":7000308120010,"netValue":6.039243600495279},{"date":"2025-12-30T16:00:00.000Z","stockId":7000308120010,"netValue":5.881792622078818},{"date":"2025-12-29T16:00:00.000Z","stockId":7000308120010,"netValue":5.922935089001313},{"date":"2025-12-28T16:00:00.000Z","stockId":7000308120010,"netValue":5.900841076978864},{"date":"2025-12-25T16:00:00.000Z","stockId":7000308120010,"netValue":5.92167707960602},{"date":"2025-12-24T16:00:00.000Z","stockId":7000308120010,"netValue":5.92451721890575},{"date":"2025-12-23T16:00:00.000Z","stockId":7000308120010,"netValue":5.884014881446532},{"date":"2025-12-22T16:00:00.000Z","stockId":7000308120010,"netValue":5.8215086636298565},{"date":"2025-12-21T16:00:00.000Z","stockId":7000308120010,"netValue":5.832152860764028},{"date":"2025-12-18T16:00:00.000Z","stockId":7000308120010,"netValue":5.727919029826464},{"date":"2025-12-17T16:00:00.000Z","stockId":7000308120010,"netValue":5.681743609685362},{"date":"2025-12-16T16:00:00.000Z","stockId":7000308120010,"netValue":5.735893512181214},{"date":"2025-12-15T16:00:00.000Z","stockId":7000308120010,"netValue":5.591997431006213},{"date":"2025-12-14T16:00:00.000Z","stockId":7000308120010,"netValue":5.66588198984534},{"date":"2025-12-11T16:00:00.000Z","stockId":7000308120010,"netValue":5.748826903828761},{"date":"2025-12-10T16:00:00.000Z","stockId":7000308120010,"netValue":5.660164888390111},{"date":"2025-12-09T16:00:00.000Z","stockId":7000308120010,"netValue":5.748425334104314},{"date":"2025-12-08T16:00:00.000Z","stockId":7000308120010,"netValue":5.7205370618942215},{"date":"2025-12-07T16:00:00.000Z","stockId":7000308120010,"netValue":5.694150068825882},{"date":"2025-12-04T16:00:00.000Z","stockId":7000308120010,"netValue":5.601379066338386},{"date":"2025-12-03T16:00:00.000Z","stockId":7000308120010,"netValue":5.560180014289727},{"date":"2025-12-02T16:00:00.000Z","stockId":7000308120010,"netValue":5.562954685981179},{"date":"2025-12-01T16:00:00.000Z","stockId":7000308120010,"netValue":5.6113485210966125},{"date":"2025-11-30T16:00:00.000Z","stockId":7000308120010,"netValue":5.6440293054632935},{"date":"2025-11-27T16:00:00.000Z","stockId":7000308120010,"netValue":5.5781400628863205},{"date":"2025-11-26T16:00:00.000Z","stockId":7000308120010,"netValue":5.5438080696272865},{"date":"2025-11-25T16:00:00.000Z","stockId":7000308120010,"netValue":5.551455758842475},{"date":"2025-11-24T16:00:00.000Z","stockId":7000308120010,"netValue":5.449957771694235},{"date":"2025-11-23T16:00:00.000Z","stockId":7000308120010,"netValue":5.354530998753419},{"date":"2025-11-20T16:00:00.000Z","stockId":7000308120010,"netValue":5.337603215161673},{"date":"2025-11-19T16:00:00.000Z","stockId":7000308120010,"netValue":5.548741224091063},{"date":"2025-11-18T16:00:00.000Z","stockId":7000308120010,"netValue":5.6061926404119955},{"date":"2025-11-17T16:00:00.000Z","stockId":7000308120010,"netValue":5.607259241778735},{"date":"2025-11-16T16:00:00.000Z","stockId":7000308120010,"netValue":5.655489877291306},{"date":"2025-11-13T16:00:00.000Z","stockId":7000308120010,"netValue":5.659562762852006},{"date":"2025-11-12T16:00:00.000Z","stockId":7000308120010,"netValue":5.807562038838601},{"date":"2025-11-11T16:00:00.000Z","stockId":7000308120010,"netValue":5.771542138076034},{"date":"2025-11-10T16:00:00.000Z","stockId":7000308120010,"netValue":5.777104381199817},{"date":"2025-11-09T16:00:00.000Z","stockId":7000308120010,"netValue":5.857421681317018},{"date":"2025-11-06T16:00:00.000Z","stockId":7000308120010,"netValue":5.801055804232535},{"date":"2025-11-05T16:00:00.000Z","stockId":7000308120010,"netValue":5.8229774940987955},{"date":"2025-11-04T16:00:00.000Z","stockId":7000308120010,"netValue":5.684711082062325},{"date":"2025-11-03T16:00:00.000Z","stockId":7000308120010,"netValue":5.638550968789904},{"date":"2025-11-02T16:00:00.000Z","stockId":7000308120010,"netValue":5.716658485630622},{"date":"2025-10-30T16:00:00.000Z","stockId":7000308120010,"netValue":5.6539128135046415},{"date":"2025-10-29T16:00:00.000Z","stockId":7000308120010,"netValue":5.7695002994262525},{"date":"2025-10-28T16:00:00.000Z","stockId":7000308120010,"netValue":5.822926398281768},{"date":"2025-10-27T16:00:00.000Z","stockId":7000308120010,"netValue":5.718413243470113},{"date":"2025-10-26T16:00:00.000Z","stockId":7000308120010,"netValue":5.770005503660266},{"date":"2025-10-23T16:00:00.000Z","stockId":7000308120010,"netValue":5.659131516603484},{"date":"2025-10-22T16:00:00.000Z","stockId":7000308120010,"netValue":5.463172003638658},{"date":"2025-10-21T16:00:00.000Z","stockId":7000308120010,"netValue":5.489169889040756},{"date":"2025-10-20T16:00:00.000Z","stockId":7000308120010,"netValue":5.51095627122902},{"date":"2025-10-19T16:00:00.000Z","stockId":7000308120010,"netValue":5.352076308358914},{"date":"2025-10-16T16:00:00.000Z","stockId":7000308120010,"netValue":5.302739049055349},{"date":"2025-10-15T16:00:00.000Z","stockId":7000308120010,"netValue":5.521981823902962},{"date":"2025-10-14T16:00:00.000Z","stockId":7000308120010,"netValue":5.492963873371298},{"date":"2025-10-13T16:00:00.000Z","stockId":7000308120010,"netValue":5.400333994510183},{"date":"2025-10-12T16:00:00.000Z","stockId":7000308120010,"netValue":5.63887651843091},{"date":"2025-10-09T16:00:00.000Z","stockId":7000308120010,"netValue":5.680433302383617},{"date":"2025-10-08T16:00:00.000Z","stockId":7000308120010,"netValue":5.802229387388756},{"date":"2025-09-29T16:00:00.000Z","stockId":7000308120010,"netValue":5.6737625013183655},{"date":"2025-09-28T16:00:00.000Z","stockId":7000308120010,"netValue":5.645992170699195},{"date":"2025-09-25T16:00:00.000Z","stockId":7000308120010,"netValue":5.518203743817112},{"date":"2025-09-24T16:00:00.000Z","stockId":7000308120010,"netValue":5.5814023568079865},{"date":"2025-09-23T16:00:00.000Z","stockId":7000308120010,"netValue":5.532337273704556},{"date":"2025-09-22T16:00:00.000Z","stockId":7000308120010,"netValue":5.500158297871911},{"date":"2025-09-21T16:00:00.000Z","stockId":7000308120010,"netValue":5.534410698638181},{"date":"2025-09-18T16:00:00.000Z","stockId":7000308120010,"netValue":5.435200901333819},{"date":"2025-09-17T16:00:00.000Z","stockId":7000308120010,"netValue":5.425415511961504},{"date":"2025-09-16T16:00:00.000Z","stockId":7000308120010,"netValue":5.4233405300585495},{"date":"2025-09-15T16:00:00.000Z","stockId":7000308120010,"netValue":5.336037243632689},{"date":"2025-09-14T16:00:00.000Z","stockId":7000308120010,"netValue":5.310566326190581},{"date":"2025-09-11T16:00:00.000Z","stockId":7000308120010,"netValue":5.335448143025592},{"date":"2025-09-10T16:00:00.000Z","stockId":7000308120010,"netValue":5.258788009295386},{"date":"2025-09-09T16:00:00.000Z","stockId":7000308120010,"netValue":5.019430181000022},{"date":"2025-09-08T16:00:00.000Z","stockId":7000308120010,"netValue":4.950484916575341},{"date":"2025-09-07T16:00:00.000Z","stockId":7000308120010,"netValue":4.968084936178108},{"date":"2025-09-04T16:00:00.000Z","stockId":7000308120010,"netValue":4.942510196797732},{"date":"2025-09-03T16:00:00.000Z","stockId":7000308120010,"netValue":4.7060565862871035},{"date":"2025-09-02T16:00:00.000Z","stockId":7000308120010,"netValue":4.908941950347619},{"date":"2025-09-01T16:00:00.000Z","stockId":7000308120010,"netValue":4.86845588290553},{"date":"2025-08-31T16:00:00.000Z","stockId":7000308120010,"netValue":5.032970610510997},{"date":"2025-08-28T16:00:00.000Z","stockId":7000308120010,"netValue":4.920661845874878},{"date":"2025-08-27T16:00:00.000Z","stockId":7000308120010,"netValue":4.818915616234814},{"date":"2025-08-26T16:00:00.000Z","stockId":7000308120010,"netValue":4.706219651941105},{"date":"2025-08-25T16:00:00.000Z","stockId":7000308120010,"netValue":4.763113408403153},{"date":"2025-08-24T16:00:00.000Z","stockId":7000308120010,"netValue":4.7564540940092215},{"date":"2025-08-21T16:00:00.000Z","stockId":7000308120010,"netValue":4.615363918077381},{"date":"2025-08-20T16:00:00.000Z","stockId":7000308120010,"netValue":4.4923831986029406},{"date":"2025-08-19T16:00:00.000Z","stockId":7000308120010,"netValue":4.495476649361117},{"date":"2025-08-18T16:00:00.000Z","stockId":7000308120010,"netValue":4.491837478417181},{"date":"2025-08-17T16:00:00.000Z","stockId":7000308120010,"netValue":4.486142837347694},{"date":"2025-08-14T16:00:00.000Z","stockId":7000308120010,"netValue":4.405567125598221},{"date":"2025-08-13T16:00:00.000Z","stockId":7000308120010,"netValue":4.3390131276441135},{"date":"2025-08-12T16:00:00.000Z","stockId":7000308120010,"netValue":4.404721614450294},{"date":"2025-08-11T16:00:00.000Z","stockId":7000308120010,"netValue":4.2879044220167195},{"date":"2025-08-10T16:00:00.000Z","stockId":7000308120010,"netValue":4.241851920016443},{"date":"2025-08-07T16:00:00.000Z","stockId":7000308120010,"netValue":4.198333299369511},{"date":"2025-08-06T16:00:00.000Z","stockId":7000308120010,"netValue":4.223845616341604},{"date":"2025-08-05T16:00:00.000Z","stockId":7000308120010,"netValue":4.204686822899088},{"date":"2025-08-04T16:00:00.000Z","stockId":7000308120010,"netValue":4.193599519521599},{"date":"2025-08-03T16:00:00.000Z","stockId":7000308120010,"netValue":4.147648543523942},{"date":"2025-07-31T16:00:00.000Z","stockId":7000308120010,"netValue":4.117590712768277},{"date":"2025-07-30T16:00:00.000Z","stockId":7000308120010,"netValue":4.165823186767902},{"date":"2025-07-29T16:00:00.000Z","stockId":7000308120010,"netValue":4.159352615285131},{"date":"2025-07-28T16:00:00.000Z","stockId":7000308120010,"netValue":4.176210840075893},{"date":"2025-07-27T16:00:00.000Z","stockId":7000308120010,"netValue":4.114653457674128},{"date":"2025-07-24T16:00:00.000Z","stockId":7000308120010,"netValue":4.08308471892025},{"date":"2025-07-23T16:00:00.000Z","stockId":7000308120010,"netValue":4.080827608755431},{"date":"2025-07-22T16:00:00.000Z","stockId":7000308120010,"netValue":4.040107218773775},{"date":"2025-07-21T16:00:00.000Z","stockId":7000308120010,"netValue":4.028162320282494},{"date":"2025-07-20T16:00:00.000Z","stockId":7000308120010,"netValue":4.032150837465455},{"date":"2025-07-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.999000287328566},{"date":"2025-07-16T16:00:00.000Z","stockId":7000308120010,"netValue":4.025798614955469},{"date":"2025-07-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.961789640832965},{"date":"2025-07-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.9852525356203605},{"date":"2025-07-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.9097108461177874},{"date":"2025-07-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.868311917623645},{"date":"2025-07-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.8869026976023813},{"date":"2025-07-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.886601995412151},{"date":"2025-07-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.882389629525808},{"date":"2025-07-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.8085306833975716},{"date":"2025-07-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.823993271046156},{"date":"2025-07-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.8422532162028267},{"date":"2025-07-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.8043783122456456},{"date":"2025-06-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.830506874324236},{"date":"2025-06-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.8098489323856675},{"date":"2025-06-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.767855560281483},{"date":"2025-06-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.7265143026325216},{"date":"2025-06-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.742118216028485},{"date":"2025-06-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.7025308972444564},{"date":"2025-06-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.6569873238805144},{"date":"2025-06-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.645824225211176},{"date":"2025-06-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.6659802600991784},{"date":"2025-06-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.7191953197596828},{"date":"2025-06-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.703855175101779},{"date":"2025-06-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.7102087506316903},{"date":"2025-06-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.6762514098541317},{"date":"2025-06-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.6984753340963112},{"date":"2025-06-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.7048680202737856},{"date":"2025-06-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.6619763516617816},{"date":"2025-06-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.692143340732291},{"date":"2025-06-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.642273352627714},{"date":"2025-06-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.6293553506205756},{"date":"2025-06-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.6026094649345364},{"date":"2025-06-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.5636846373141937},{"date":"2025-05-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.5500495248394808},{"date":"2025-05-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.581613057657354},{"date":"2025-05-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.5252966460515434},{"date":"2025-05-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.5315471769472904},{"date":"2025-05-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.5368702026782346},{"date":"2025-05-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.5324463314100325},{"date":"2025-05-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.5414885425852844},{"date":"2025-05-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.5786171913412734},{"date":"2025-05-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.563193703724695},{"date":"2025-05-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.5307044764415005},{"date":"2025-05-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.53357357248163},{"date":"2025-05-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.5437022741245365},{"date":"2025-05-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.587154841951669},{"date":"2025-05-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.572179869697177},{"date":"2025-05-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.6102662717879506},{"date":"2025-05-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.5415021246090816},{"date":"2025-05-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.57698086184412},{"date":"2025-05-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.5715632665541377},{"date":"2025-05-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.5688346853423987},{"date":"2025-04-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.4823320070065535},{"date":"2025-04-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.467433547328883},{"date":"2025-04-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.464688770190947},{"date":"2025-04-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.483976564799213},{"date":"2025-04-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.4639643808336587},{"date":"2025-04-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.4873063545742844},{"date":"2025-04-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.4672796242931896},{"date":"2025-04-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.4683048958369604},{"date":"2025-04-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.4312530542754884},{"date":"2025-04-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.4322709278053756},{"date":"2025-04-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.4244567284768523},{"date":"2025-04-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.461188253899971},{"date":"2025-04-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.4750448212354073},{"date":"2025-04-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.436846300253571},{"date":"2025-04-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.389871092196156},{"date":"2025-04-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.335662048158051},{"date":"2025-04-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.28217753173314},{"date":"2025-04-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.254931298866352},{"date":"2025-04-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.6008948727767516},{"date":"2025-04-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.655093495570533},{"date":"2025-03-31T16:00:00.000Z","stockId":7000308120010,"netValue":3.6338848012909706},{"date":"2025-03-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.6161198547770828},{"date":"2025-03-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.6659347382576257},{"date":"2025-03-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.6981767201709137},{"date":"2025-03-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.6706571541612325},{"date":"2025-03-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.662293617633856},{"date":"2025-03-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.7162680302323317},{"date":"2025-03-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.714257203298191},{"date":"2025-03-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.805154474545412},{"date":"2025-03-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.856748333105784},{"date":"2025-03-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.89114890071325},{"date":"2025-03-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.852850812842632},{"date":"2025-03-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.8591210965146443},{"date":"2025-03-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.7829093237722966},{"date":"2025-03-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.839127079538734},{"date":"2025-03-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.8426366700122383},{"date":"2025-03-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.8317129691445118},{"date":"2025-03-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.8531106658214456},{"date":"2025-03-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.8745994189831103},{"date":"2025-03-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.767460181878887},{"date":"2025-03-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.708237797566546},{"date":"2025-03-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.6688045713121973},{"date":"2025-02-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.674547687301585},{"date":"2025-02-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.805986620558592},{"date":"2025-02-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.837978590849087},{"date":"2025-02-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.7769647589825404},{"date":"2025-02-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.815845903510449},{"date":"2025-02-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.837665300744264},{"date":"2025-02-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.7192510303069626},{"date":"2025-02-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.7124192079309726},{"date":"2025-02-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.6560032739140365},{"date":"2025-02-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.7029173036285328},{"date":"2025-02-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.6859886769445023},{"date":"2025-02-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.626375730043777},{"date":"2025-02-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.677783061547947},{"date":"2025-02-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.6105671546443645},{"date":"2025-02-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.631991701104122},{"date":"2025-02-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.5815722305169384},{"date":"2025-02-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.566834746805819},{"date":"2025-02-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.4945603604611692},{"date":"2025-01-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.453821080933191},{"date":"2025-01-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.492535798028655},{"date":"2025-01-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.444403764093492},{"date":"2025-01-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.4803788607799437},{"date":"2025-01-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.4906849319213613},{"date":"2025-01-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.465113506184192},{"date":"2025-01-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.4248715890401984},{"date":"2025-01-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.381256291724687},{"date":"2025-01-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.396032285723771},{"date":"2025-01-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.4286434452008723},{"date":"2025-01-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.322219969553939},{"date":"2025-01-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.3267674269038405},{"date":"2025-01-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.3702730411382253},{"date":"2025-01-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.3370920610826826},{"date":"2025-01-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.3676113189415897},{"date":"2025-01-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.3286834563121586},{"date":"2025-01-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.318860466681226},{"date":"2025-01-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.369989426739222},{"date":"2024-12-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.4684929601728944},{"date":"2024-12-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.524874670577521},{"date":"2024-12-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.5211827892182788},{"date":"2024-12-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.534613427138093},{"date":"2024-12-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.4931735101762555},{"date":"2024-12-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.50706509709497},{"date":"2024-12-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.470405248223823},{"date":"2024-12-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.497773737385588},{"date":"2024-12-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.500861054436896},{"date":"2024-12-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.4579657692204506},{"date":"2024-12-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.4336193326916846},{"date":"2024-12-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.4455621663364706},{"date":"2024-12-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.4825202903742456},{"date":"2024-12-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.534388523797168},{"date":"2024-12-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.493255796010844},{"date":"2024-12-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.493296358312248},{"date":"2024-12-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.4913913387530844},{"date":"2024-12-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.4803088233072885},{"date":"2024-12-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.4327731485267967},{"date":"2024-12-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.420049012918498},{"date":"2024-12-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.4626841758156797},{"date":"2024-12-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.483919788026043},{"date":"2024-11-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.4496390848214364},{"date":"2024-11-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.4204260795897357},{"date":"2024-11-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.4353622468482374},{"date":"2024-11-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.355161949126046},{"date":"2024-11-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.3427288092342913},{"date":"2024-11-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.3589390778195374},{"date":"2024-11-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.475422356038713},{"date":"2024-11-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.493535275437482},{"date":"2024-11-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.461674901591731},{"date":"2024-11-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.411463577120759},{"date":"2024-11-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.4646546508203695},{"date":"2024-11-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.5171777684755487},{"date":"2024-11-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.625408474196785},{"date":"2024-11-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.621554027566013},{"date":"2024-11-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.674204788819219},{"date":"2024-11-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.6266599246711753},{"date":"2024-11-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.629449742751036},{"date":"2024-11-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.573966103638451},{"date":"2024-11-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.599503384707752},{"date":"2024-11-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.5116395876614876},{"date":"2024-10-31T16:00:00.000Z","stockId":7000308120010,"netValue":3.4628318123688877},{"date":"2024-10-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.4888645628587414},{"date":"2024-10-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.484255589926373},{"date":"2024-10-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.5005537585377042},{"date":"2024-10-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.537092471731752},{"date":"2024-10-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.5353209210409102},{"date":"2024-10-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.500614661652317},{"date":"2024-10-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.550255780743938},{"date":"2024-10-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.5514155156694094},{"date":"2024-10-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.528390099457999},{"date":"2024-10-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.5075887192750823},{"date":"2024-10-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.3797087395998244},{"date":"2024-10-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.393904955552709},{"date":"2024-10-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.427244565932336},{"date":"2024-10-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.5076228117905295},{"date":"2024-10-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.4440319572224873},{"date":"2024-10-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.544808028243465},{"date":"2024-10-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.543401315289496},{"date":"2024-10-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.7388483867747455},{"date":"2024-09-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.5657271993615245},{"date":"2024-09-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.3225897982280537},{"date":"2024-09-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.183319756878431},{"date":"2024-09-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.072351720501544},{"date":"2024-09-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.0673972984668683},{"date":"2024-09-22T16:00:00.000Z","stockId":7000308120010,"netValue":2.960590303533141},{"date":"2024-09-19T16:00:00.000Z","stockId":7000308120010,"netValue":2.9705094273347985},{"date":"2024-09-18T16:00:00.000Z","stockId":7000308120010,"netValue":2.9678225110483063},{"date":"2024-09-17T16:00:00.000Z","stockId":7000308120010,"netValue":2.953078591666974},{"date":"2024-09-12T16:00:00.000Z","stockId":7000308120010,"netValue":2.959312064419813},{"date":"2024-09-11T16:00:00.000Z","stockId":7000308120010,"netValue":2.967209456879208},{"date":"2024-09-10T16:00:00.000Z","stockId":7000308120010,"netValue":2.975865019923677},{"date":"2024-09-09T16:00:00.000Z","stockId":7000308120010,"netValue":2.9705696310537975},{"date":"2024-09-08T16:00:00.000Z","stockId":7000308120010,"netValue":2.9618892826324035},{"date":"2024-09-05T16:00:00.000Z","stockId":7000308120010,"netValue":2.9829383898735014},{"date":"2024-09-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.0271987782379677},{"date":"2024-09-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.032736700706944},{"date":"2024-09-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.061082945925419},{"date":"2024-09-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.0491392401393753},{"date":"2024-08-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.1006567934501783},{"date":"2024-08-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.0589953094089872},{"date":"2024-08-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.0399566537137175},{"date":"2024-08-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.038459168093058},{"date":"2024-08-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.0579356952082115},{"date":"2024-08-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.079178461701974},{"date":"2024-08-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.081170714627906},{"date":"2024-08-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.0805018770195005},{"date":"2024-08-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.08484795347531},{"date":"2024-08-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.1190117921604603},{"date":"2024-08-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.113631080765149},{"date":"2024-08-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.1153213238194324},{"date":"2024-08-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.1199019769894973},{"date":"2024-08-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.1556691683545477},{"date":"2024-08-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.1460011597340554},{"date":"2024-08-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.1445548708149165},{"date":"2024-08-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.1468036198241247},{"date":"2024-08-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.1607453600818736},{"date":"2024-08-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.1563738939369794},{"date":"2024-08-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.1272792498048534},{"date":"2024-08-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.2068851436287384},{"date":"2024-07-31T16:00:00.000Z","stockId":7000308120010,"netValue":3.2593330643560385},{"date":"2024-07-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.2688596220775974},{"date":"2024-07-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.185963406422959},{"date":"2024-07-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.222687703555567},{"date":"2024-07-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.236839424605244},{"date":"2024-07-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.2147510547247347},{"date":"2024-07-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.2527575875935066},{"date":"2024-07-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.2860912463620116},{"date":"2024-07-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.3806902011875644},{"date":"2024-07-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.3717036973176184},{"date":"2024-07-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.3809267125166538},{"date":"2024-07-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.3594115738900956},{"date":"2024-07-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.4131785876034817},{"date":"2024-07-14T16:00:00.000Z","stockId":7000308120010,"netValue":3.419145889411402},{"date":"2024-07-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.4482416355678733},{"date":"2024-07-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.464149533465369},{"date":"2024-07-09T16:00:00.000Z","stockId":7000308120010,"netValue":3.4074416331375033},{"date":"2024-07-08T16:00:00.000Z","stockId":7000308120010,"netValue":3.4000162050640026},{"date":"2024-07-07T16:00:00.000Z","stockId":7000308120010,"netValue":3.3469188575237743},{"date":"2024-07-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.387011515262337},{"date":"2024-07-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.3527578521830317},{"date":"2024-07-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.3728203571435347},{"date":"2024-07-01T16:00:00.000Z","stockId":7000308120010,"netValue":3.3863760237771743},{"date":"2024-06-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.427138967528828},{"date":"2024-06-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.397929908076439},{"date":"2024-06-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.39848823297363},{"date":"2024-06-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.3736093501983455},{"date":"2024-06-25T16:00:00.000Z","stockId":7000308120010,"netValue":3.4198226478022593},{"date":"2024-06-24T16:00:00.000Z","stockId":7000308120010,"netValue":3.3774830904088526},{"date":"2024-06-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.386394783397661},{"date":"2024-06-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.4264223952232458},{"date":"2024-06-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.434647812660689},{"date":"2024-06-18T16:00:00.000Z","stockId":7000308120010,"netValue":3.462845878575201},{"date":"2024-06-17T16:00:00.000Z","stockId":7000308120010,"netValue":3.472254203434546},{"date":"2024-06-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.474259957007702},{"date":"2024-06-13T16:00:00.000Z","stockId":7000308120010,"netValue":3.4610435905472756},{"date":"2024-06-12T16:00:00.000Z","stockId":7000308120010,"netValue":3.4528915141552687},{"date":"2024-06-11T16:00:00.000Z","stockId":7000308120010,"netValue":3.4526166081002976},{"date":"2024-06-10T16:00:00.000Z","stockId":7000308120010,"netValue":3.449454263019115},{"date":"2024-06-06T16:00:00.000Z","stockId":7000308120010,"netValue":3.4348696109668366},{"date":"2024-06-05T16:00:00.000Z","stockId":7000308120010,"netValue":3.453940055030642},{"date":"2024-06-04T16:00:00.000Z","stockId":7000308120010,"netValue":3.4703818475176},{"date":"2024-06-03T16:00:00.000Z","stockId":7000308120010,"netValue":3.4940042560998097},{"date":"2024-06-02T16:00:00.000Z","stockId":7000308120010,"netValue":3.45363253709199},{"date":"2024-05-30T16:00:00.000Z","stockId":7000308120010,"netValue":3.4512879441916255},{"date":"2024-05-29T16:00:00.000Z","stockId":7000308120010,"netValue":3.457172479063601},{"date":"2024-05-28T16:00:00.000Z","stockId":7000308120010,"netValue":3.469027778444404},{"date":"2024-05-27T16:00:00.000Z","stockId":7000308120010,"netValue":3.4674452452701208},{"date":"2024-05-26T16:00:00.000Z","stockId":7000308120010,"netValue":3.492143600729066},{"date":"2024-05-23T16:00:00.000Z","stockId":7000308120010,"netValue":3.461314060120981},{"date":"2024-05-22T16:00:00.000Z","stockId":7000308120010,"netValue":3.4903042279789935},{"date":"2024-05-21T16:00:00.000Z","stockId":7000308120010,"netValue":3.5306443125455504},{"date":"2024-05-20T16:00:00.000Z","stockId":7000308120010,"netValue":3.5434745790063578},{"date":"2024-05-19T16:00:00.000Z","stockId":7000308120010,"netValue":3.5735204249288293},{"date":"2024-05-16T16:00:00.000Z","stockId":7000308120010,"netValue":3.5275277640984903},{"date":"2024-05-15T16:00:00.000Z","stockId":7000308120010,"netValue":3.517022038676975}]}