window.pageData = {"startDate":"2024-05-23T21:09:05.167Z","endDate":"2026-05-23T21:09:05.167Z","manager":{"_id":7032310137020,"name":"曹文俊","gender":"m","educationCode":"001002","resume":"曹文俊，硕士，曾任申银万国证券研究所助理分析师，申万巴黎基金管理有限公司研究员，交银施罗德基金管理有限公司高级研究员、基金经理助理、基金经理；自2017年6月加入富国基金管理有限公司，自2017年9月起历任高级权益基金经理；现任富国基金权益投资部权益投资总监助理兼高级权益基金经理。自2018年04月起任富国转型机遇混合型证券投资基金基金经理；自2019年01月起任富国优质发展混合型证券投资基金基金经理；自2020年10月起任富国低碳环保混合型证券投资基金（原富国低碳环保股票型证券投资基金）基金经理；自2021年02月起任富国稳健策略6个月持有期混合型证券投资基金基金经理；自2021年12月起任富国金安均衡精选混合型证券投资基金基金经理；自2022年01月起任富国趋势优先混合型证券投资基金基金经理；自2022年02月起任富国天旭均衡混合型证券投资基金基金经理；自2023年08月起任富国融裕两年持有期混合型证券投资基金基金经理；自2024年07月起任富国资源精选混合型发起式证券投资基金基金经理；具有基金从业资格。","tickerId":32310137020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20177210","exchange":"fm","cnInfoCode":"db20177210","followedNum":15,"currency":"CNY","workingDate":"2013-08-07T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"cwj","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7032310137020,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.007538831477865937,"fm_p_r_m3":0.02048132317211282,"fm_p_r_m6":0.22966865069487286,"fm_p_r_y1":0.4558392434740881,"fm_p_r_y3":0.2611259209211352,"fm_p_r_y5":0.08186558314934733,"fm_cagr_p_r_fs":0.11932223442392376,"fm_p_r_y10":1.6869845245884387,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.35665529010238906,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.38419117647058826,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.6198830409356725,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.5268176400476758,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.33479075577763895,"fm_p_r_y10_m":1.2132918906865606,"fm_p_r_y10_r_c":268,"fm_p_r_y10_rp":0.299625468164794,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.3649732620320856,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.5244122965641953,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.582562747688243,"fm_p_r_fys":0.12579080439552492},"fmi":{"stockId":7032310137020,"type":"fmi","fm_my":11.9,"fm_d":{"3000000005739":"本基金现任基金经理","3000000006527":"本基金现任基金经理","3000000011212":"本基金现任基金经理","3000000014057":"本基金现任基金经理","3000000014347":"本基金现任基金经理","3000000014718":"本基金现任基金经理","3000000018038":"本基金现任基金经理","3000000100056":"本基金前任基金经理","3000000021642":"本基金现任基金经理"},"fm_wy":21,"fm_a_as":0,"fm_a_mfn":11,"fm_as":2039756540.3417997,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2039756540.3417997,"fm_i_as":0,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":2039756540.3417997,"fm_q_as":0,"fm_r_f_cagr":0.1348,"fm_r_fd":3000000006527,"fm_r_ftp":1.5235}},"topTenManagedFundList":[{"_id":3000000014057,"__csrcFundId":10319,"stockCode":"014057","shortName":"富国金安均衡精选混合(014057)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14057,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:02:51.211Z","status":"normal","exchange":"jj","name":"富国金安均衡精选混合型证券投资基金","fundCollectionId":4000050100000,"masterFundShortName":"富国金安均衡精选混合","inceptionDate":"2021-12-13T16:00:00.000Z","followedNum":3,"setUpDate":"2021-12-13T16:00:00.000Z","setUpAssetScale":2881060148.44,"setUpShares":2881060148.44,"pinyin":"fgjajhjxhhxzqtzjj","hotMetrics":{"stockId":3000000014057,"type":"f_as","f_tas":610038564.9128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011212,"__csrcFundId":8733,"stockCode":"011212","shortName":"富国稳健策略6个月持有期混合(011212)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11212,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:42:18.621Z","status":"normal","name":"富国稳健策略6个月持有期混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-08T16:00:00.000Z","followedNum":3,"fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国稳健策略6个月持有期混合","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":2388743133.31,"setUpShares":2388743133.31,"pinyin":"fgwjcl6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000011212,"type":"f_as","f_tas":581598112.0092,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005739,"stockCode":"005739","stockType":"fund","areaCode":"cn","followedNum":36,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-03-25T16:00:00.000Z","setUpScale":1513650000,"market":"a","tickerId":5739,"custody":"中国建设银行股份有限公司","name":"富国转型机遇混合型证券投资基金","shortName":"富国转型机遇混合(005739)","fundSecondLevel":"hybrid","__csrcFundId":5275,"fundStatus":"normal","lastUpdated":"2026-04-30T19:48:21.962Z","masterFundFlag":1,"inceptionDate":"2018-04-24T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国转型机遇混合","pinyin":"fgzxjyhhxzqtzjj","hotMetrics":{"stockId":3000000005739,"type":"f_as","f_tas":182600561.8657,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014347,"__csrcFundId":10673,"stockCode":"014347","shortName":"富国趋势优先混合(014347)","masterFundShortName":"富国趋势优先混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14347,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:10:20.204Z","status":"normal","exchange":"jj","name":"富国趋势优先混合型证券投资基金","fundCollectionId":4000050100000,"inceptionDate":"2022-01-24T16:00:00.000Z","followedNum":3,"setUpDate":"2022-01-24T16:00:00.000Z","setUpAssetScale":647863026.33,"setUpShares":647863026.33,"pinyin":"fgqsyxhhxzqtzjj","hotMetrics":{"stockId":3000000014347,"type":"f_as","f_tas":179801124.68640003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006527,"stockCode":"006527","stockType":"fund","areaCode":"cn","followedNum":32,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-01-06T16:00:00.000Z","setUpScale":351389000,"market":"a","tickerId":6527,"custody":"中国民生银行股份有限公司","name":"富国优质发展混合型证券投资基金","shortName":"富国优质发展混合(006527)","fundSecondLevel":"hybrid","__csrcFundId":5910,"fundStatus":"normal","lastUpdated":"2026-04-30T20:13:04.391Z","masterFundFlag":1,"inceptionDate":"2019-01-24T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundShortName":"富国优质发展混合","memoNum":2,"pinyin":"fgyzfzhhxzqtzjj","hotMetrics":{"stockId":3000000006527,"type":"f_as","f_tas":120191851.8036,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018039,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018039","tickerId":18039,"shortName":"富国融裕两年持有期混合C","currency":"CNY","__csrcFundId":12865,"lastUpdated":"2025-01-04T00:32:23.582Z","fundCollectionId":4000050100000,"inceptionDate":"2023-08-28T16:00:00.000Z","exchange":"jj","name":"富国融裕两年持有期混合型证券投资基金","setUpDate":"2023-08-28T16:00:00.000Z","setUpAssetScale":254425623.8,"setUpShares":254425623.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgrylncyqhhxzqtzjj","hotMetrics":{"stockId":3000000018039,"type":"f_as","f_tas":65566726.746300004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014718,"__csrcFundId":10743,"stockCode":"014718","shortName":"富国天旭均衡混合(014718)","masterFundShortName":"富国天旭均衡混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14718,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:20:00.669Z","status":"normal","exchange":"jj","name":"富国天旭均衡混合型证券投资基金","fundCollectionId":4000050100000,"followedNum":3,"inceptionDate":"2022-02-06T16:00:00.000Z","setUpDate":"2022-02-06T16:00:00.000Z","setUpAssetScale":275292804.16,"setUpShares":275292804.16,"pinyin":"fgtxjhhhxzqtzjj","hotMetrics":{"stockId":3000000014718,"type":"f_as","f_tas":64481185.4524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011213,"name":"富国稳健策略6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011213","tickerId":11213,"shortName":"富国稳健策略6个月持有期混合C","__csrcFundId":8733,"lastUpdated":"2025-01-04T00:32:08.118Z","exchange":"jj","followedNum":2,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":268252843.37,"setUpShares":268252843.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgwjcl6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000011213,"type":"f_as","f_tas":52999185.1158,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018038,"__csrcFundId":12865,"stockCode":"018038","shortName":"富国融裕两年持有期混合(018038)","masterFundShortName":"富国融裕两年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18038,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:47:29.518Z","status":"normal","exchange":"jj","fundCollectionId":4000050100000,"inceptionDate":"2023-08-28T16:00:00.000Z","name":"富国融裕两年持有期混合型证券投资基金","setUpDate":"2023-08-28T16:00:00.000Z","setUpAssetScale":155901094.81,"setUpShares":155901094.81,"pinyin":"fgrylncyqhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018038,"type":"f_as","f_tas":48096242.1432,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014058,"name":"富国金安均衡精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014058","tickerId":14058,"shortName":"富国金安均衡精选混合C","currency":"CNY","__csrcFundId":10319,"lastUpdated":"2025-01-04T00:32:14.330Z","inceptionDate":"2021-12-13T16:00:00.000Z","fundCollectionId":4000050100000,"followedNum":1,"status":"normal","setUpDate":"2021-12-13T16:00:00.000Z","setUpAssetScale":267266777.83,"setUpShares":267266777.83,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjajhjxhhxzqtzjj","hotMetrics":{"stockId":3000000014058,"type":"f_as","f_tas":45388287.6173,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":[{"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},{"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}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7032310137020,"netValue":4.226883854016497},{"stockId":7032310137020,"date":"2026-05-20T16:00:00.000Z","netValue":4.140653519901708},{"stockId":7032310137020,"date":"2026-05-19T16:00:00.000Z","netValue":4.2426654265769805},{"stockId":7032310137020,"date":"2026-05-18T16:00:00.000Z","netValue":4.229304366656409},{"stockId":7032310137020,"date":"2026-05-17T16:00:00.000Z","netValue":4.23532247210709},{"date":"2026-05-14T16:00:00.000Z","stockId":7032310137020,"netValue":4.249218667561409},{"stockId":7032310137020,"date":"2026-05-13T16:00:00.000Z","netValue":4.313932748517987},{"stockId":7032310137020,"date":"2026-05-12T16:00:00.000Z","netValue":4.388027541296613},{"date":"2026-05-11T16:00:00.000Z","stockId":7032310137020,"netValue":4.339195492937507},{"stockId":7032310137020,"date":"2026-05-10T16:00:00.000Z","netValue":4.331229249376281},{"date":"2026-05-07T16:00:00.000Z","stockId":7032310137020,"netValue":4.2558815775670205},{"stockId":7032310137020,"date":"2026-05-06T16:00:00.000Z","netValue":4.258974412495433},{"stockId":7032310137020,"date":"2026-05-05T16:00:00.000Z","netValue":4.238601268905773},{"date":"2026-04-29T16:00:00.000Z","stockId":7032310137020,"netValue":4.1880146348447145},{"stockId":7032310137020,"date":"2026-04-28T16:00:00.000Z","netValue":4.19448922893664},{"date":"2026-04-27T16:00:00.000Z","stockId":7032310137020,"netValue":4.113717758602721},{"date":"2026-04-26T16:00:00.000Z","stockId":7032310137020,"netValue":4.143570444295456},{"date":"2026-04-23T16:00:00.000Z","stockId":7032310137020,"netValue":4.184366323452961},{"date":"2026-04-22T16:00:00.000Z","stockId":7032310137020,"netValue":4.195256522090042},{"date":"2026-04-21T16:00:00.000Z","stockId":7032310137020,"netValue":4.210435247132778},{"date":"2026-04-20T16:00:00.000Z","stockId":7032310137020,"netValue":4.188728439818186},{"stockId":7032310137020,"date":"2026-04-19T16:00:00.000Z","netValue":4.175858279594658},{"stockId":7032310137020,"date":"2026-04-16T16:00:00.000Z","netValue":4.174640882228153},{"date":"2026-04-15T16:00:00.000Z","stockId":7032310137020,"netValue":4.173183323848697},{"date":"2026-04-14T16:00:00.000Z","stockId":7032310137020,"netValue":4.096216333843345},{"stockId":7032310137020,"date":"2026-04-13T16:00:00.000Z","netValue":4.135645791072548},{"date":"2026-04-12T16:00:00.000Z","stockId":7032310137020,"netValue":4.116367174435516},{"stockId":7032310137020,"date":"2026-04-09T16:00:00.000Z","netValue":4.117741067878832},{"stockId":7032310137020,"date":"2026-04-08T16:00:00.000Z","netValue":4.0532040261285855},{"date":"2026-04-07T16:00:00.000Z","stockId":7032310137020,"netValue":4.05325701346358},{"stockId":7032310137020,"date":"2026-04-06T16:00:00.000Z","netValue":4.009027769973543},{"stockId":7032310137020,"date":"2026-04-02T16:00:00.000Z","netValue":3.9703139982723252},{"date":"2026-04-01T16:00:00.000Z","stockId":7032310137020,"netValue":4.007443510310439},{"date":"2026-03-31T16:00:00.000Z","stockId":7032310137020,"netValue":4.052015746163953},{"stockId":7032310137020,"date":"2026-03-30T16:00:00.000Z","netValue":4.018163144345708},{"date":"2026-03-29T16:00:00.000Z","stockId":7032310137020,"netValue":4.059126919885276},{"date":"2026-03-26T16:00:00.000Z","stockId":7032310137020,"netValue":4.080047761293771},{"date":"2026-03-25T16:00:00.000Z","stockId":7032310137020,"netValue":4.034333219941518},{"stockId":7032310137020,"date":"2026-03-24T16:00:00.000Z","netValue":4.076961956555608},{"date":"2026-03-23T16:00:00.000Z","stockId":7032310137020,"netValue":4.066787146442998},{"date":"2026-03-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.9958769847026785},{"stockId":7032310137020,"date":"2026-03-19T16:00:00.000Z","netValue":4.133742361506305},{"stockId":7032310137020,"date":"2026-03-18T16:00:00.000Z","netValue":4.134126044248341},{"date":"2026-03-17T16:00:00.000Z","stockId":7032310137020,"netValue":4.20381548544012},{"stockId":7032310137020,"date":"2026-03-16T16:00:00.000Z","netValue":4.196810435461911},{"stockId":7032310137020,"date":"2026-03-15T16:00:00.000Z","netValue":4.234989053339361},{"date":"2026-03-12T16:00:00.000Z","stockId":7032310137020,"netValue":4.284908036667533},{"stockId":7032310137020,"date":"2026-03-11T16:00:00.000Z","netValue":4.29511522745551},{"date":"2026-03-10T16:00:00.000Z","stockId":7032310137020,"netValue":4.348988849510442},{"date":"2026-03-09T16:00:00.000Z","stockId":7032310137020,"netValue":4.349069445292371},{"date":"2026-03-08T16:00:00.000Z","stockId":7032310137020,"netValue":4.337316551388774},{"stockId":7032310137020,"date":"2026-03-05T16:00:00.000Z","netValue":4.4016977466027845},{"date":"2026-03-04T16:00:00.000Z","stockId":7032310137020,"netValue":4.400633233560352},{"stockId":7032310137020,"date":"2026-03-03T16:00:00.000Z","netValue":4.372064525931299},{"date":"2026-03-02T16:00:00.000Z","stockId":7032310137020,"netValue":4.395979274468115},{"date":"2026-03-01T16:00:00.000Z","stockId":7032310137020,"netValue":4.416453694162168},{"stockId":7032310137020,"date":"2026-02-26T16:00:00.000Z","netValue":4.338111896231179},{"date":"2026-02-25T16:00:00.000Z","stockId":7032310137020,"netValue":4.329012276807538},{"date":"2026-02-24T16:00:00.000Z","stockId":7032310137020,"netValue":4.354836557507338},{"stockId":7032310137020,"date":"2026-02-23T16:00:00.000Z","netValue":4.300139370060047},{"stockId":7032310137020,"date":"2026-02-12T16:00:00.000Z","netValue":4.142049205640971},{"date":"2026-02-11T16:00:00.000Z","stockId":7032310137020,"netValue":4.224665921940725},{"date":"2026-02-10T16:00:00.000Z","stockId":7032310137020,"netValue":4.234949700301782},{"stockId":7032310137020,"date":"2026-02-09T16:00:00.000Z","netValue":4.194123435009887},{"stockId":7032310137020,"date":"2026-02-08T16:00:00.000Z","netValue":4.194344286206466},{"date":"2026-02-05T16:00:00.000Z","stockId":7032310137020,"netValue":4.131944453080253},{"date":"2026-02-04T16:00:00.000Z","stockId":7032310137020,"netValue":4.112670590959661},{"date":"2026-02-03T16:00:00.000Z","stockId":7032310137020,"netValue":4.181855977694296},{"stockId":7032310137020,"date":"2026-02-02T16:00:00.000Z","netValue":4.155270198983551},{"stockId":7032310137020,"date":"2026-02-01T16:00:00.000Z","netValue":4.035764042724199},{"date":"2026-01-29T16:00:00.000Z","stockId":7032310137020,"netValue":4.224174999679363},{"stockId":7032310137020,"date":"2026-01-28T16:00:00.000Z","netValue":4.341459499387583},{"stockId":7032310137020,"date":"2026-01-27T16:00:00.000Z","netValue":4.328948681387799},{"stockId":7032310137020,"date":"2026-01-26T16:00:00.000Z","netValue":4.221846579340289},{"stockId":7032310137020,"date":"2026-01-25T16:00:00.000Z","netValue":4.212748262725169},{"date":"2026-01-22T16:00:00.000Z","stockId":7032310137020,"netValue":4.1342905110770785},{"date":"2026-01-21T16:00:00.000Z","stockId":7032310137020,"netValue":4.086684249374051},{"date":"2026-01-20T16:00:00.000Z","stockId":7032310137020,"netValue":4.070604037493583},{"date":"2026-01-19T16:00:00.000Z","stockId":7032310137020,"netValue":4.0010725084234},{"date":"2026-01-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.983010840417259},{"date":"2026-01-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.932563152886293},{"stockId":7032310137020,"date":"2026-01-14T16:00:00.000Z","netValue":3.950060129835774},{"date":"2026-01-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.926883150188868},{"date":"2026-01-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.9406925150377936},{"date":"2026-01-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.923683244291806},{"date":"2026-01-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.9100672911229326},{"date":"2026-01-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.846482258155215},{"date":"2026-01-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.892796711233598},{"date":"2026-01-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.8840076846825533},{"date":"2026-01-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.8191955966496387},{"date":"2025-12-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.7545908507274164},{"date":"2025-12-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.7566402053537304},{"date":"2025-12-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.743159311216446},{"date":"2025-12-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.777138493044106},{"date":"2025-12-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.7059871897008443},{"date":"2025-12-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.705127059230099},{"date":"2025-12-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.686116143520007},{"date":"2025-12-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.676496598175061},{"date":"2025-12-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.6239913351527617},{"date":"2025-12-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.6058884705357532},{"date":"2025-12-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.6343089092346155},{"date":"2025-12-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.564118484116119},{"date":"2025-12-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.6221117836542827},{"date":"2025-12-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.6382627229358753},{"date":"2025-12-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.608863396047377},{"date":"2025-12-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.636179859214476},{"date":"2025-12-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.587975612618479},{"date":"2025-12-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.6283853062610456},{"date":"2025-12-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.600810752151727},{"date":"2025-12-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.5510821452115913},{"date":"2025-12-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.536040405113924},{"date":"2025-12-01T16:00:00.000Z","stockId":7032310137020,"netValue":3.5345793831840617},{"date":"2025-11-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.541422457714382},{"date":"2025-11-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.520918078370227},{"date":"2025-11-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.4748032940158655},{"date":"2025-11-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.477295962450523},{"date":"2025-11-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.464060298806732},{"date":"2025-11-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.4249359756382756},{"date":"2025-11-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.437416942871504},{"date":"2025-11-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.572945335366859},{"date":"2025-11-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.573023836140475},{"date":"2025-11-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.5397166954182904},{"date":"2025-11-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.599785724297708},{"date":"2025-11-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.606060645141477},{"date":"2025-11-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.6592593220710956},{"date":"2025-11-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.6152561393636895},{"date":"2025-11-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.5981283969798663},{"date":"2025-11-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.6205289024682688},{"date":"2025-11-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.60945753646228},{"date":"2025-11-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.5858210044511463},{"date":"2025-11-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.5122494513992706},{"date":"2025-11-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.4772516536991045},{"date":"2025-11-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.542291480258327},{"date":"2025-10-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.5264915451155674},{"date":"2025-10-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.5630220370038863},{"date":"2025-10-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.562355639440967},{"date":"2025-10-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.493326655809025},{"date":"2025-10-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.551986745820774},{"date":"2025-10-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.518266036190795},{"date":"2025-10-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.4737352697514208},{"date":"2025-10-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.4731664355187055},{"date":"2025-10-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.481907672312167},{"date":"2025-10-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.423167046793747},{"date":"2025-10-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.4090541314681833},{"date":"2025-10-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.4931528721054437},{"date":"2025-10-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.546443213028381},{"date":"2025-10-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.499031628112195},{"date":"2025-10-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.5950349845093577},{"date":"2025-10-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.586770861868928},{"date":"2025-10-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.6406028347555064},{"date":"2025-09-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.5500675564621456},{"date":"2025-09-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.5106759064302806},{"date":"2025-09-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.4548418117199615},{"date":"2025-09-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.4699653901235266},{"date":"2025-09-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.4236239936790556},{"date":"2025-09-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.3753959270072533},{"date":"2025-09-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.3835293984584314},{"date":"2025-09-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.3777759125187514},{"date":"2025-09-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.3575578373347814},{"date":"2025-09-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.3967300333603263},{"date":"2025-09-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.35848395911949},{"date":"2025-09-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.3652598965946057},{"date":"2025-09-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.3717529621363402},{"date":"2025-09-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.3723849236490366},{"date":"2025-09-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.336890350881015},{"date":"2025-09-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.3329800104102927},{"date":"2025-09-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.3450049812005425},{"date":"2025-09-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.341968958616121},{"date":"2025-09-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.240372383567948},{"date":"2025-09-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.3182817791874224},{"date":"2025-09-01T16:00:00.000Z","stockId":7032310137020,"netValue":3.335422445527736},{"date":"2025-08-31T16:00:00.000Z","stockId":7032310137020,"netValue":3.386249370735154},{"date":"2025-08-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.37351226787206},{"date":"2025-08-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.3626093205393275},{"date":"2025-08-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.331655754038934},{"date":"2025-08-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.3997857516964403},{"date":"2025-08-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.386257065746964},{"date":"2025-08-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.3320881824577735},{"date":"2025-08-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.2807578063748863},{"date":"2025-08-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.2571668123433835},{"date":"2025-08-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.229842598876636},{"date":"2025-08-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.2480358689207467},{"date":"2025-08-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.2071000948983173},{"date":"2025-08-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.156530748857249},{"date":"2025-08-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.1636409510090564},{"date":"2025-08-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.1468823256412994},{"date":"2025-08-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.1321185512911915},{"date":"2025-08-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.1199717630283472},{"date":"2025-08-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.1198011339548213},{"date":"2025-08-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.138385232683735},{"date":"2025-08-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.106126110446249},{"date":"2025-08-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.0791570627751197},{"date":"2025-07-31T16:00:00.000Z","stockId":7032310137020,"netValue":3.05624964169127},{"date":"2025-07-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.0649455681439277},{"date":"2025-07-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.1144396067319557},{"date":"2025-07-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.1182344582858925},{"date":"2025-07-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.099451999175943},{"date":"2025-07-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.107238687994135},{"date":"2025-07-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.1126118620710073},{"date":"2025-07-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.0815494413963496},{"date":"2025-07-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.084636421577305},{"date":"2025-07-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.060419989187994},{"date":"2025-07-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.037084813995481},{"date":"2025-07-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.030111650980101},{"date":"2025-07-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.016215759783331},{"date":"2025-07-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.017413814788597},{"date":"2025-07-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.024909591340643},{"date":"2025-07-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.0102631129211765},{"date":"2025-07-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.9978806374814106},{"date":"2025-07-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.9893333817176275},{"date":"2025-07-07T16:00:00.000Z","stockId":7032310137020,"netValue":2.9916529979396964},{"date":"2025-07-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.982960478489865},{"date":"2025-07-03T16:00:00.000Z","stockId":7032310137020,"netValue":2.986897219074961},{"date":"2025-07-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.9957949060935265},{"date":"2025-07-01T16:00:00.000Z","stockId":7032310137020,"netValue":2.9803272411177053},{"date":"2025-06-30T16:00:00.000Z","stockId":7032310137020,"netValue":2.9750261890443843},{"date":"2025-06-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.9644722016763505},{"date":"2025-06-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.9479906966299607},{"date":"2025-06-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.946504372738327},{"date":"2025-06-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.9571352226340717},{"date":"2025-06-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.938217656360907},{"date":"2025-06-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.9342404775156097},{"date":"2025-06-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.9219646620382695},{"date":"2025-06-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.931821339841534},{"date":"2025-06-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.959217162251454},{"date":"2025-06-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.9643400454369795},{"date":"2025-06-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.979915842822342},{"date":"2025-06-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.985827145894195},{"date":"2025-06-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.0097476750943732},{"date":"2025-06-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.000288183855073},{"date":"2025-06-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.98282214829035},{"date":"2025-06-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.977665305876309},{"date":"2025-06-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.965366359273321},{"date":"2025-06-04T16:00:00.000Z","stockId":7032310137020,"netValue":2.959223502175551},{"date":"2025-06-03T16:00:00.000Z","stockId":7032310137020,"netValue":2.981223145421737},{"date":"2025-06-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.9616973331505734},{"date":"2025-05-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.943392395209539},{"date":"2025-05-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.940730067491197},{"date":"2025-05-27T16:00:00.000Z","stockId":7032310137020,"netValue":2.9293046197790784},{"date":"2025-05-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.916599224733192},{"date":"2025-05-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.909110350397921},{"date":"2025-05-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.9034001336094146},{"date":"2025-05-21T16:00:00.000Z","stockId":7032310137020,"netValue":2.9193213134186062},{"date":"2025-05-20T16:00:00.000Z","stockId":7032310137020,"netValue":2.929074604535746},{"date":"2025-05-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.918243044741629},{"date":"2025-05-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.888927326875589},{"date":"2025-05-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.882350121857047},{"date":"2025-05-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.893530392257735},{"date":"2025-05-13T16:00:00.000Z","stockId":7032310137020,"netValue":2.906058685057806},{"date":"2025-05-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.909006083530357},{"date":"2025-05-11T16:00:00.000Z","stockId":7032310137020,"netValue":2.9024611770904736},{"date":"2025-05-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.887939998794737},{"date":"2025-05-07T16:00:00.000Z","stockId":7032310137020,"netValue":2.8793090450969943},{"date":"2025-05-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.878617365314605},{"date":"2025-05-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.8762902647799877},{"date":"2025-04-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.8546707144658576},{"date":"2025-04-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.8584784712831293},{"date":"2025-04-27T16:00:00.000Z","stockId":7032310137020,"netValue":2.8527906519567225},{"date":"2025-04-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.856403142040943},{"date":"2025-04-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.871130886283315},{"date":"2025-04-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.865800868230846},{"date":"2025-04-21T16:00:00.000Z","stockId":7032310137020,"netValue":2.8654747477883205},{"date":"2025-04-20T16:00:00.000Z","stockId":7032310137020,"netValue":2.8608382441980007},{"date":"2025-04-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.8497943856154326},{"date":"2025-04-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.850096776823383},{"date":"2025-04-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.8484955453005867},{"date":"2025-04-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.8707842990678847},{"date":"2025-04-13T16:00:00.000Z","stockId":7032310137020,"netValue":2.864774100777734},{"date":"2025-04-10T16:00:00.000Z","stockId":7032310137020,"netValue":2.8452357959612833},{"date":"2025-04-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.834892502017724},{"date":"2025-04-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.78207223446906},{"date":"2025-04-07T16:00:00.000Z","stockId":7032310137020,"netValue":2.7620926921725233},{"date":"2025-04-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.73443918483135},{"date":"2025-04-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.992398212683428},{"date":"2025-04-01T16:00:00.000Z","stockId":7032310137020,"netValue":3.050996944676421},{"date":"2025-03-31T16:00:00.000Z","stockId":7032310137020,"netValue":3.061786591978331},{"date":"2025-03-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.0485936143029644},{"date":"2025-03-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.067343152839613},{"date":"2025-03-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.0794799554103363},{"date":"2025-03-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.0765317069276708},{"date":"2025-03-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.0911334629803577},{"date":"2025-03-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.1126554520752876},{"date":"2025-03-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.0944051808234962},{"date":"2025-03-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.1324603478912816},{"date":"2025-03-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.1304436011706027},{"date":"2025-03-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.139589562855165},{"date":"2025-03-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.1107265975168352},{"date":"2025-03-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.110874451383645},{"date":"2025-03-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.072035038591004},{"date":"2025-03-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.090255048424424},{"date":"2025-03-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.0964348258865293},{"date":"2025-03-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.0904078448388166},{"date":"2025-03-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.0832360084855894},{"date":"2025-03-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.076499052199253},{"date":"2025-03-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.053582524006101},{"date":"2025-03-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.02942094263101},{"date":"2025-03-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.0240809746768718},{"date":"2025-02-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.00439006520322},{"date":"2025-02-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.0319515740200207},{"date":"2025-02-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.024844466702068},{"date":"2025-02-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.991574339576877},{"date":"2025-02-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.0126355248490886},{"date":"2025-02-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.0295798076754563},{"date":"2025-02-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.0082285005245497},{"date":"2025-02-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.007370196367246},{"date":"2025-02-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.987062904775677},{"date":"2025-02-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.991883323229121},{"date":"2025-02-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.0251563150539047},{"date":"2025-02-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.995907252656163},{"date":"2025-02-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.0311366859426045},{"date":"2025-02-10T16:00:00.000Z","stockId":7032310137020,"netValue":2.9946427583381645},{"date":"2025-02-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.9886279443320607},{"date":"2025-02-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.9814646052446405},{"date":"2025-02-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.93946812462182},{"date":"2025-02-04T16:00:00.000Z","stockId":7032310137020,"netValue":2.893142484590678},{"date":"2025-01-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.9293088743353306},{"date":"2025-01-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.9300201762023326},{"date":"2025-01-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.9062439435714675},{"date":"2025-01-21T16:00:00.000Z","stockId":7032310137020,"netValue":2.9138247640796013},{"date":"2025-01-20T16:00:00.000Z","stockId":7032310137020,"netValue":2.9266752177792883},{"date":"2025-01-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.930857282188015},{"date":"2025-01-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.922427879505736},{"date":"2025-01-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.894566618688634},{"date":"2025-01-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.870460945049702},{"date":"2025-01-13T16:00:00.000Z","stockId":7032310137020,"netValue":2.8794722418425147},{"date":"2025-01-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.807386276233779},{"date":"2025-01-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.817705412935198},{"date":"2025-01-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.840895984056878},{"date":"2025-01-07T16:00:00.000Z","stockId":7032310137020,"netValue":2.8656661617312285},{"date":"2025-01-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.866505893115617},{"date":"2025-01-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.8437628480826183},{"date":"2025-01-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.8358779985504277},{"date":"2025-01-01T16:00:00.000Z","stockId":7032310137020,"netValue":2.855874479976092},{"date":"2024-12-30T16:00:00.000Z","stockId":7032310137020,"netValue":2.918366358795188},{"date":"2024-12-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.9435894148428954},{"date":"2024-12-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.938402211811071},{"date":"2024-12-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.947927853567846},{"date":"2024-12-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.934544753506401},{"date":"2024-12-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.945394861812762},{"date":"2024-12-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.8935539058218294},{"date":"2024-12-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.8825528035298373},{"date":"2024-12-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.9121235578572695},{"date":"2024-12-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.8908896415657335},{"date":"2024-12-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.881676576934836},{"date":"2024-12-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.880351422258344},{"date":"2024-12-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.911358184960041},{"date":"2024-12-11T16:00:00.000Z","stockId":7032310137020,"netValue":2.9498300899386845},{"date":"2024-12-10T16:00:00.000Z","stockId":7032310137020,"netValue":2.9367521365540603},{"date":"2024-12-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.9206778038457717},{"date":"2024-12-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.906086551529713},{"date":"2024-12-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.9078523838514188},{"date":"2024-12-04T16:00:00.000Z","stockId":7032310137020,"netValue":2.8825149702591353},{"date":"2024-12-03T16:00:00.000Z","stockId":7032310137020,"netValue":2.8844819390180763},{"date":"2024-12-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.903983779620993},{"date":"2024-12-01T16:00:00.000Z","stockId":7032310137020,"netValue":2.918069205422215},{"date":"2024-11-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.8708473552914393},{"date":"2024-11-27T16:00:00.000Z","stockId":7032310137020,"netValue":2.8458446906190273},{"date":"2024-11-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.8732506397324116},{"date":"2024-11-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.834667488994028},{"date":"2024-11-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.849652779164675},{"date":"2024-11-21T16:00:00.000Z","stockId":7032310137020,"netValue":2.855304743669918},{"date":"2024-11-20T16:00:00.000Z","stockId":7032310137020,"netValue":2.9404129314215974},{"date":"2024-11-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.9451591456822177},{"date":"2024-11-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.939812549784255},{"date":"2024-11-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.917422815441287},{"date":"2024-11-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.9354754595929555},{"date":"2024-11-13T16:00:00.000Z","stockId":7032310137020,"netValue":2.9770257697673292},{"date":"2024-11-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.0359114779658287},{"date":"2024-11-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.0228376153052365},{"date":"2024-11-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.051781326214941},{"date":"2024-11-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.0606433430304136},{"date":"2024-11-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.0821747155024775},{"date":"2024-11-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.0600663269537502},{"date":"2024-11-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.09527219171123},{"date":"2024-11-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.045167467889825},{"date":"2024-10-31T16:00:00.000Z","stockId":7032310137020,"netValue":2.984979259281734},{"date":"2024-10-30T16:00:00.000Z","stockId":7032310137020,"netValue":2.9663210529781017},{"date":"2024-10-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.9835357107508593},{"date":"2024-10-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.9919849418541187},{"date":"2024-10-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.019516177678257},{"date":"2024-10-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.0130014851225093},{"date":"2024-10-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.9953869213632043},{"date":"2024-10-22T16:00:00.000Z","stockId":7032310137020,"netValue":3.0322017829887},{"date":"2024-10-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.033083845661696},{"date":"2024-10-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.009628465746261},{"date":"2024-10-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.998825574752703},{"date":"2024-10-16T16:00:00.000Z","stockId":7032310137020,"netValue":2.937615373352133},{"date":"2024-10-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.958042945475845},{"date":"2024-10-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.953153592093314},{"date":"2024-10-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.0497356749110827},{"date":"2024-10-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.008930138388671},{"date":"2024-10-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.0818836253610904},{"date":"2024-10-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.0758282141206044},{"date":"2024-10-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.2921579278869797},{"date":"2024-09-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.227187350410071},{"date":"2024-09-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.0181100410601966},{"date":"2024-09-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.917967475110677},{"date":"2024-09-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.8498286934136012},{"date":"2024-09-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.849856163858681},{"date":"2024-09-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.779430123291563},{"date":"2024-09-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.794357940545757},{"date":"2024-09-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.8204326732095906},{"date":"2024-09-17T16:00:00.000Z","stockId":7032310137020,"netValue":2.806073059214062},{"date":"2024-09-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.7793360507050866},{"date":"2024-09-11T16:00:00.000Z","stockId":7032310137020,"netValue":2.8152891368558635},{"date":"2024-09-10T16:00:00.000Z","stockId":7032310137020,"netValue":2.8294364149784954},{"date":"2024-09-09T16:00:00.000Z","stockId":7032310137020,"netValue":2.7841770800188415},{"date":"2024-09-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.788665465179034},{"date":"2024-09-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.820020569645245},{"date":"2024-09-04T16:00:00.000Z","stockId":7032310137020,"netValue":2.8520809642482448},{"date":"2024-09-03T16:00:00.000Z","stockId":7032310137020,"netValue":2.8563004820921667},{"date":"2024-09-02T16:00:00.000Z","stockId":7032310137020,"netValue":2.8554195278454815},{"date":"2024-09-01T16:00:00.000Z","stockId":7032310137020,"netValue":2.824419967749531},{"date":"2024-08-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.864185134997619},{"date":"2024-08-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.8292172368101456},{"date":"2024-08-27T16:00:00.000Z","stockId":7032310137020,"netValue":2.7851684445502327},{"date":"2024-08-26T16:00:00.000Z","stockId":7032310137020,"netValue":2.7878072631419797},{"date":"2024-08-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.801506429048988},{"date":"2024-08-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.8055444082799803},{"date":"2024-08-21T16:00:00.000Z","stockId":7032310137020,"netValue":2.8099756805567604},{"date":"2024-08-20T16:00:00.000Z","stockId":7032310137020,"netValue":2.8135920539520645},{"date":"2024-08-19T16:00:00.000Z","stockId":7032310137020,"netValue":2.8329238005657293},{"date":"2024-08-18T16:00:00.000Z","stockId":7032310137020,"netValue":2.8672432676590724},{"date":"2024-08-15T16:00:00.000Z","stockId":7032310137020,"netValue":2.857932778579734},{"date":"2024-08-14T16:00:00.000Z","stockId":7032310137020,"netValue":2.8690301095860202},{"date":"2024-08-13T16:00:00.000Z","stockId":7032310137020,"netValue":2.857976343700751},{"date":"2024-08-12T16:00:00.000Z","stockId":7032310137020,"netValue":2.8912679747778984},{"date":"2024-08-11T16:00:00.000Z","stockId":7032310137020,"netValue":2.8909828344472306},{"date":"2024-08-08T16:00:00.000Z","stockId":7032310137020,"netValue":2.8945463944864755},{"date":"2024-08-07T16:00:00.000Z","stockId":7032310137020,"netValue":2.9032458952655738},{"date":"2024-08-06T16:00:00.000Z","stockId":7032310137020,"netValue":2.9000344710067507},{"date":"2024-08-05T16:00:00.000Z","stockId":7032310137020,"netValue":2.8877183203782018},{"date":"2024-08-04T16:00:00.000Z","stockId":7032310137020,"netValue":2.876522552520781},{"date":"2024-08-01T16:00:00.000Z","stockId":7032310137020,"netValue":2.9118656325637065},{"date":"2024-07-31T16:00:00.000Z","stockId":7032310137020,"netValue":2.9355629110279047},{"date":"2024-07-30T16:00:00.000Z","stockId":7032310137020,"netValue":2.9556110019335446},{"date":"2024-07-29T16:00:00.000Z","stockId":7032310137020,"netValue":2.863554955344647},{"date":"2024-07-28T16:00:00.000Z","stockId":7032310137020,"netValue":2.878938112983647},{"date":"2024-07-25T16:00:00.000Z","stockId":7032310137020,"netValue":2.906183337244633},{"date":"2024-07-24T16:00:00.000Z","stockId":7032310137020,"netValue":2.8731309324199743},{"date":"2024-07-23T16:00:00.000Z","stockId":7032310137020,"netValue":2.8865491067868163},{"date":"2024-07-22T16:00:00.000Z","stockId":7032310137020,"netValue":2.922919181290192},{"date":"2024-07-21T16:00:00.000Z","stockId":7032310137020,"netValue":3.0137630785057348},{"date":"2024-07-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.0162541678686354},{"date":"2024-07-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.018600654436188},{"date":"2024-07-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.0037919148206056},{"date":"2024-07-15T16:00:00.000Z","stockId":7032310137020,"netValue":3.0245613962924525},{"date":"2024-07-14T16:00:00.000Z","stockId":7032310137020,"netValue":3.052508405353846},{"date":"2024-07-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.0834058851566457},{"date":"2024-07-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.09483724663899},{"date":"2024-07-09T16:00:00.000Z","stockId":7032310137020,"netValue":3.049155327200561},{"date":"2024-07-08T16:00:00.000Z","stockId":7032310137020,"netValue":3.0749592852410963},{"date":"2024-07-07T16:00:00.000Z","stockId":7032310137020,"netValue":3.0582550437634244},{"date":"2024-07-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.0952328855155815},{"date":"2024-07-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.0531605645635387},{"date":"2024-07-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.0774408181453965},{"date":"2024-07-01T16:00:00.000Z","stockId":7032310137020,"netValue":3.122684107226415},{"date":"2024-06-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.1574215122157767},{"date":"2024-06-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.147437234452545},{"date":"2024-06-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.147645347410623},{"date":"2024-06-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.1204698252601655},{"date":"2024-06-25T16:00:00.000Z","stockId":7032310137020,"netValue":3.178639482652899},{"date":"2024-06-24T16:00:00.000Z","stockId":7032310137020,"netValue":3.154761070255486},{"date":"2024-06-23T16:00:00.000Z","stockId":7032310137020,"netValue":3.1699010643180934},{"date":"2024-06-20T16:00:00.000Z","stockId":7032310137020,"netValue":3.2086578551006113},{"date":"2024-06-19T16:00:00.000Z","stockId":7032310137020,"netValue":3.2215653031134077},{"date":"2024-06-18T16:00:00.000Z","stockId":7032310137020,"netValue":3.2481083097313688},{"date":"2024-06-17T16:00:00.000Z","stockId":7032310137020,"netValue":3.2776049181977167},{"date":"2024-06-16T16:00:00.000Z","stockId":7032310137020,"netValue":3.2537849353958372},{"date":"2024-06-13T16:00:00.000Z","stockId":7032310137020,"netValue":3.2687904820833724},{"date":"2024-06-12T16:00:00.000Z","stockId":7032310137020,"netValue":3.258757096973117},{"date":"2024-06-11T16:00:00.000Z","stockId":7032310137020,"netValue":3.266973062341202},{"date":"2024-06-10T16:00:00.000Z","stockId":7032310137020,"netValue":3.276975846269328},{"date":"2024-06-06T16:00:00.000Z","stockId":7032310137020,"netValue":3.273946810979582},{"date":"2024-06-05T16:00:00.000Z","stockId":7032310137020,"netValue":3.2874641421123454},{"date":"2024-06-04T16:00:00.000Z","stockId":7032310137020,"netValue":3.2806711064285317},{"date":"2024-06-03T16:00:00.000Z","stockId":7032310137020,"netValue":3.323554898325177},{"date":"2024-06-02T16:00:00.000Z","stockId":7032310137020,"netValue":3.2923903311653993},{"date":"2024-05-30T16:00:00.000Z","stockId":7032310137020,"netValue":3.273401731631815},{"date":"2024-05-29T16:00:00.000Z","stockId":7032310137020,"netValue":3.285430718569354},{"date":"2024-05-28T16:00:00.000Z","stockId":7032310137020,"netValue":3.316095843252384},{"date":"2024-05-27T16:00:00.000Z","stockId":7032310137020,"netValue":3.3185566999544505},{"date":"2024-05-26T16:00:00.000Z","stockId":7032310137020,"netValue":3.332766256738065}]}