window.pageData = {"startDate":"2024-07-26T10:08:28.050Z","endDate":"2026-07-26T10:08:28.050Z","manager":{"_id":7002517146100,"name":"姚秋","gender":"m","educationCode":"001001","resume":"姚秋：男，经济学博士，持有中国证券投资基金业从业证书。现任广发基金管理有限公司混合资产投资部联席总经理，兼任固定收益研究部总经理、广发鑫裕灵活配置混合型证券投资基金基金经理（自2022年5月31日起任职）、广发恒悦债券型证券投资基金基金经理（自2022年5月31日起任职）、广发成长优选灵活配置混合型证券投资基金基金经理（自2022年6月2日起任职）、广发集汇债券型证券投资基金基金经理（自2022年11月8日起任职）、广发稳润一年持有期混合型证券投资基金基金经理（自2023年1月18日起任职）。曾任中国建设银行北京分行投资银行部债券研究员；中国工商银行资产管理部固定收益投资经理；新华基金管理股份有限公司总经理助理、基金经理；广发基金管理有限公司债券投资部总经理。","tickerId":2517146100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20285141","exchange":"fm","cnInfoCode":"db20285141","followedNum":0,"currency":"CNY","workingDate":"2014-07-17T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"bond","pinyin":"yq","fundCompany":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002517146100,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.014412331380993626,"fm_p_r_m3":-0.018613830686108557,"fm_p_r_m6":-0.03092653665144751,"fm_p_r_y1":0.02621777920393864,"fm_p_r_y3":0.09122792190050522,"fm_p_r_y5":-0.040439378250347824,"fm_cagr_p_r_fs":0.05811508717243452,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.09182098765432099,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.9660314830157415,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.8687106918238994,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.931364724660814,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.9489711934156378,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.2992125984251969,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.45085995085995084,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.9684601113172542,"fm_p_r_y10":0.33039625266579997,"fm_p_r_y10_m":0.42611908025750256,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.8558558558558559,"fm_p_r_fys":-0.01288905184321476},"fmi":{"stockId":7002517146100,"type":"fmi","fm_my":11.6,"fm_d":{"3000000000214":"本基金的基金经理；广发鑫裕灵活配置混合型证券投资基金的基金经理；广发恒悦债券型证券投资基金的基金经理；广发集汇债券型证券投资基金的基金经理；广发稳润一年持有期混合型证券投资基金的基金经理；广发稳信六个月持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理","3000000000973":"本基金基金经理，新华基金总经理助理、平衡投资部总监、新华鑫回报混合型证券投资基金基金经理、新华红利回报混合型证券投资基金基金经理、新华聚利债券型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000001682":"本基金基金经理，新华基金总经理助理、平衡投资部总监、新华增盈回报债券型证券投资基金基金经理、新华红利回报混合型证券投资基金基金经理、新华聚利债券型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000002134":"本基金的基金经理；广发恒悦债券型证券投资基金的基金经理；广发成长优选灵活配置混合型证券投资基金的基金经理；广发集汇债券型证券投资基金的基金经理；广发稳润一年持有期混合型证券投资基金的基金经理；广发稳信六个月持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理","3000000003025":"本基金基金经理，新华基金总经理助理、平衡投资部总监、新华增盈回报债券型证券投资基金基金经理、新华鑫回报混合型证券投资基金基金经理、新华聚利债券型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000004981":"本基金基金经理，新华基金管理股份有限公司总经理助理、投资副总监、平衡投资部总监、新华增盈回报债券型证券投资基金基金经理、新华鑫回报混合型证券投资基金基金经理、新华红利回报混合型证券投资基金基金经理、新华聚利债券型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000006896":"本基金基金经理，新华基金总经理助理、平衡投资部总监、新华增盈回报债券型证券投资基金基金经理、新华鑫回报混合型证券投资基金基金经理、新华红利回报混合型证券投资基金基金经理、新华安康多元收益一年持有期混合型证券投资基金基金经理。","3000000010401":"本基金基金经理，新华基金管理股份有限公司总经理助理、平衡投资部总监、新华增盈回报债券型证券投资基金基金经理、新华鑫回报混合型证券投资基金基金经理、新华红利回报混合型证券投资基金基金经理、新华聚利债券型证券投资基金基金经理。","3000000010449":"本基金的基金经理；广发鑫裕灵活配置混合型证券投资基金的基金经理；广发成长优选灵活配置混合型证券投资基金的基金经理；广发集汇债券型证券投资基金的基金经理；广发稳润一年持有期混合型证券投资基金的基金经理；广发稳信六个月持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理","3000000016424":"本基金的基金经理；广发鑫裕灵活配置混合型证券投资基金的基金经理；广发恒悦债券型证券投资基金的基金经理；广发成长优选灵活配置混合型证券投资基金的基金经理；广发稳润一年持有期混合型证券投资基金的基金经理；广发稳信六个月持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理","3000000017096":"本基金的基金经理；广发鑫裕灵活配置混合型证券投资基金的基金经理；广发恒悦债券型证券投资基金的基金经理；广发成长优选灵活配置混合型证券投资基金的基金经理；广发集汇债券型证券投资基金的基金经理；广发稳信六个月持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理","3000000021795":"本基金的基金经理；广发鑫裕灵活配置混合型证券投资基金的基金经理；广发恒悦债券型证券投资基金的基金经理；广发成长优选灵活配置混合型证券投资基金的基金经理；广发集汇债券型证券投资基金的基金经理；广发稳润一年持有期混合型证券投资基金的基金经理；混合资产投资部联席总经理，兼任固定收益研究部总经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":17,"fm_as":1687533360.7889001,"fm_b_as":1340054459.0227,"fm_e_as":0,"fm_h_as":347478901.76619995,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":347478901.76619995,"fm_q_as":0,"fm_r_f_cagr":0.0725,"fm_r_fd":3000000002134,"fm_r_ftp":0.3366}},"topTenManagedFundList":[{"_id":3000000010449,"__csrcFundId":8301,"stockCode":"010449","shortName":"广发恒悦债券(010449)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10449,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.389Z","status":"normal","inceptionDate":"2020-11-23T16:00:00.000Z","name":"广发恒悦债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050300000,"currency":"CNY","setUpDate":"2020-11-23T16:00:00.000Z","setUpAssetScale":1466642287.84,"setUpShares":1466642287.84,"pinyin":"gfhyzqxzqtzjj","masterFundShortName":"广发恒悦债券","hotMetrics":{"stockId":3000000010449,"type":"f_as","f_tas":471082030.1028001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016425,"name":"广发集汇债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016425","tickerId":16425,"shortName":"广发集汇债券C","currency":"CNY","__csrcFundId":11818,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.869Z","fundCollectionId":4000050300000,"inceptionDate":"2022-11-07T16:00:00.000Z","status":"normal","setUpDate":"2022-11-07T16:00:00.000Z","setUpAssetScale":455605558.94,"setUpShares":455605558.94,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfjhzqxzqtzjj","hotMetrics":{"stockId":3000000016425,"type":"f_as","f_tas":355421536.848,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010451,"name":"广发恒悦债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010451","tickerId":10451,"shortName":"广发恒悦债券E","__csrcFundId":8301,"lastUpdated":"2025-01-04T00:32:06.597Z","exchange":"jj","inceptionDate":"2020-11-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-11-23T16:00:00.000Z","setUpAssetScale":34050.93,"setUpShares":34050.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhyzqxzqtzjj","hotMetrics":{"stockId":3000000010451,"type":"f_as","f_tas":294786324.6038,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016424,"__csrcFundId":11818,"stockCode":"016424","shortName":"广发集汇债券(016424)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16424,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:10.432Z","status":"normal","exchange":"jj","fundCollectionId":4000050300000,"name":"广发集汇债券型证券投资基金","inceptionDate":"2022-11-07T16:00:00.000Z","setUpDate":"2022-11-07T16:00:00.000Z","setUpAssetScale":845947558.19,"setUpShares":845947558.19,"followedNum":1,"pinyin":"gfjhzqxzqtzjj","masterFundShortName":"广发集汇债券","hotMetrics":{"stockId":3000000016424,"type":"f_as","f_tas":193590762.2777,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000214,"stockCode":"000214","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-11-10T16:00:00.000Z","setUpScale":350508000,"market":"a","tickerId":214,"name":"广发成长优选灵活配置混合型证券投资基金","shortName":"广发成长优选混合(000214)","fundSecondLevel":"hybrid","__csrcFundId":3542,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.099Z","masterFundFlag":1,"inceptionDate":"2013-12-10T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfczyxlhpzhhxzqtzjj","masterFundShortName":"广发成长优选混合","hotMetrics":{"stockId":3000000000214,"type":"f_as","f_tas":192880600.273,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021795,"__csrcFundId":14354,"stockCode":"021795","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":21795,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"广发稳信六个月持有期混合(021795)","lastUpdated":"2026-07-24T21:23:36.536Z","name":"广发稳信六个月持有期混合型证券投资基金","pinyin":"gfwxlgycyqhhxzqtzjj","fundCollectionId":4000050300000,"setUpAssetScale":251333811.55,"setUpDate":"2024-11-04T16:00:00.000Z","setUpShares":251333811.55,"inceptionDate":"2024-11-07T16:00:00.000Z","masterFundShortName":"广发稳信六个月持有期混合","hotMetrics":{"stockId":3000000021795,"type":"f_as","f_tas":102517545.9952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021796,"name":"广发稳信六个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021796","tickerId":21796,"shortName":"广发稳信六个月持有期混合C","currency":"CNY","__csrcFundId":14354,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.348Z","inceptionDate":"2024-11-07T16:00:00.000Z","pinyin":"gfwxlgycyqhhxzqtzjj","fundCollectionId":4000050300000,"hotMetrics":{"stockId":3000000021796,"type":"f_as","f_tas":40032135.3768,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010450,"name":"广发恒悦债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010450","tickerId":10450,"shortName":"广发恒悦债券C","__csrcFundId":8301,"lastUpdated":"2025-01-04T00:32:06.594Z","exchange":"jj","inceptionDate":"2020-11-23T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-11-23T16:00:00.000Z","setUpAssetScale":19831254.22,"setUpShares":19831254.22,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfhyzqxzqtzjj","hotMetrics":{"stockId":3000000010450,"type":"f_as","f_tas":25173805.1904,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002134,"stockCode":"002134","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-28T16:00:00.000Z","setUpScale":600517000,"market":"a","tickerId":2134,"name":"广发鑫裕灵活配置混合型证券投资基金","shortName":"广发鑫裕混合(002134)","fundSecondLevel":"hybrid","__csrcFundId":4493,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:36.201Z","masterFundFlag":1,"inceptionDate":"2016-02-29T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","pinyin":"gfxylhpzhhxzqtzjj","masterFundShortName":"广发鑫裕混合","hotMetrics":{"stockId":3000000002134,"type":"f_as","f_tas":11486160.946,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009955,"name":"广发鑫裕灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-24T16:00:00.000Z","fundStatus":"normal","stockCode":"009955","tickerId":9955,"shortName":"广发鑫裕混合C","__csrcFundId":4493,"lastUpdated":"2025-01-04T00:32:05.565Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfxylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000009955,"type":"f_as","f_tas":562459.1752,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.3714690293105973},{"stockId":7002517146100,"date":"2026-07-22T16:00:00.000Z","netValue":2.3794762449974307},{"date":"2026-07-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.383914296275151},{"date":"2026-07-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.3908971917823867},{"stockId":7002517146100,"date":"2026-07-19T16:00:00.000Z","netValue":2.3714367338728723},{"date":"2026-07-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.3609213268577594},{"date":"2026-07-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.3804373782862442},{"stockId":7002517146100,"date":"2026-07-14T16:00:00.000Z","netValue":2.3919980800273772},{"date":"2026-07-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.394501820369089},{"stockId":7002517146100,"date":"2026-07-12T16:00:00.000Z","netValue":2.383262817634561},{"stockId":7002517146100,"date":"2026-07-09T16:00:00.000Z","netValue":2.4021052515685497},{"stockId":7002517146100,"date":"2026-07-08T16:00:00.000Z","netValue":2.4224837845561886},{"date":"2026-07-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.402900822575542},{"stockId":7002517146100,"date":"2026-07-06T16:00:00.000Z","netValue":2.407460591453665},{"date":"2026-07-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.4154600378102606},{"date":"2026-07-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.410926135849861},{"date":"2026-07-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.4028237299943687},{"date":"2026-06-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.408362035379856},{"stockId":7002517146100,"date":"2026-06-29T16:00:00.000Z","netValue":2.406509214865411},{"date":"2026-06-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.4031599372283634},{"stockId":7002517146100,"date":"2026-06-25T16:00:00.000Z","netValue":2.3911823745813874},{"stockId":7002517146100,"date":"2026-06-24T16:00:00.000Z","netValue":2.4061472204024947},{"date":"2026-06-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.3999865233388413},{"date":"2026-06-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.396705847592919},{"stockId":7002517146100,"date":"2026-06-21T16:00:00.000Z","netValue":2.4114471036276393},{"date":"2026-06-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.4033196041982468},{"stockId":7002517146100,"date":"2026-06-16T16:00:00.000Z","netValue":2.408571347584226},{"stockId":7002517146100,"date":"2026-06-15T16:00:00.000Z","netValue":2.4083279640829254},{"date":"2026-06-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.4152446626010096},{"stockId":7002517146100,"date":"2026-06-11T16:00:00.000Z","netValue":2.401598872296722},{"date":"2026-06-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.390894587722856},{"date":"2026-06-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.3961503351708515},{"date":"2026-06-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.4012679352050856},{"stockId":7002517146100,"date":"2026-06-07T16:00:00.000Z","netValue":2.396070377894991},{"date":"2026-06-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.407602070904508},{"date":"2026-06-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.4153792102376617},{"stockId":7002517146100,"date":"2026-06-02T16:00:00.000Z","netValue":2.422081778883596},{"date":"2026-06-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.426498995498857},{"date":"2026-05-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.417715506959848},{"stockId":7002517146100,"date":"2026-05-28T16:00:00.000Z","netValue":2.41777432001553},{"stockId":7002517146100,"date":"2026-05-27T16:00:00.000Z","netValue":2.4160735853559103},{"date":"2026-05-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.4185395296921595},{"stockId":7002517146100,"date":"2026-05-25T16:00:00.000Z","netValue":2.423654500064651},{"stockId":7002517146100,"date":"2026-05-24T16:00:00.000Z","netValue":2.4186207589244013},{"date":"2026-05-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.413767988009963},{"date":"2026-05-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.4101802563504258},{"date":"2026-05-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.41898628744886},{"stockId":7002517146100,"date":"2026-05-18T16:00:00.000Z","netValue":2.419822459306997},{"stockId":7002517146100,"date":"2026-05-17T16:00:00.000Z","netValue":2.4136356357727053},{"stockId":7002517146100,"date":"2026-05-14T16:00:00.000Z","netValue":2.422749945017171},{"date":"2026-05-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.4320528115031648},{"stockId":7002517146100,"date":"2026-05-12T16:00:00.000Z","netValue":2.4423865184946423},{"date":"2026-05-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.440407487767435},{"date":"2026-05-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.445027145590503},{"date":"2026-05-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.4381606490802876},{"date":"2026-05-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.4402572511616287},{"date":"2026-05-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.433587561067777},{"stockId":7002517146100,"date":"2026-04-29T16:00:00.000Z","netValue":2.425630117244182},{"stockId":7002517146100,"date":"2026-04-28T16:00:00.000Z","netValue":2.429431843157978},{"stockId":7002517146100,"date":"2026-04-27T16:00:00.000Z","netValue":2.415685734641868},{"date":"2026-04-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.4162828469161557},{"date":"2026-04-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.4164483905133323},{"date":"2026-04-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.418585155767644},{"date":"2026-04-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.4228516295929095},{"stockId":7002517146100,"date":"2026-04-20T16:00:00.000Z","netValue":2.4229763339744763},{"stockId":7002517146100,"date":"2026-04-19T16:00:00.000Z","netValue":2.4200623031005035},{"date":"2026-04-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.4166997728178687},{"date":"2026-04-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.42140430101252},{"stockId":7002517146100,"date":"2026-04-14T16:00:00.000Z","netValue":2.4124962853400325},{"date":"2026-04-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.4119563989729027},{"stockId":7002517146100,"date":"2026-04-12T16:00:00.000Z","netValue":2.4052901371701996},{"stockId":7002517146100,"date":"2026-04-09T16:00:00.000Z","netValue":2.4099809901098723},{"stockId":7002517146100,"date":"2026-04-08T16:00:00.000Z","netValue":2.403728488734382},{"date":"2026-04-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.410754193514735},{"stockId":7002517146100,"date":"2026-04-06T16:00:00.000Z","netValue":2.3848462056580204},{"stockId":7002517146100,"date":"2026-04-02T16:00:00.000Z","netValue":2.3846767627539145},{"date":"2026-04-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.389375374212677},{"stockId":7002517146100,"date":"2026-03-31T16:00:00.000Z","netValue":2.3951809039930554},{"date":"2026-03-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.3808535887908953},{"date":"2026-03-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.385213721062277},{"date":"2026-03-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.388316635581787},{"date":"2026-03-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.383514235608598},{"date":"2026-03-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.3953616415508763},{"stockId":7002517146100,"date":"2026-03-23T16:00:00.000Z","netValue":2.3857065897730596},{"stockId":7002517146100,"date":"2026-03-22T16:00:00.000Z","netValue":2.3734203682503825},{"stockId":7002517146100,"date":"2026-03-19T16:00:00.000Z","netValue":2.398953931721433},{"stockId":7002517146100,"date":"2026-03-18T16:00:00.000Z","netValue":2.4037020907794435},{"date":"2026-03-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.418852000099269},{"stockId":7002517146100,"date":"2026-03-16T16:00:00.000Z","netValue":2.4180426057308604},{"stockId":7002517146100,"date":"2026-03-15T16:00:00.000Z","netValue":2.423541376892551},{"stockId":7002517146100,"date":"2026-03-12T16:00:00.000Z","netValue":2.425487740691866},{"date":"2026-03-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.4311007463654133},{"date":"2026-03-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.4339639490687928},{"stockId":7002517146100,"date":"2026-03-09T16:00:00.000Z","netValue":2.4306721772451043},{"date":"2026-03-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.42097732917056},{"date":"2026-03-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.4302329927871904},{"date":"2026-03-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.4255794967634015},{"stockId":7002517146100,"date":"2026-03-03T16:00:00.000Z","netValue":2.422387451108906},{"date":"2026-03-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.428633878402088},{"date":"2026-03-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.4435390305431692},{"date":"2026-02-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.4448477001094395},{"date":"2026-02-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.442704276862669},{"stockId":7002517146100,"date":"2026-02-24T16:00:00.000Z","netValue":2.447472143947792},{"date":"2026-02-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.4432094526884733},{"date":"2026-02-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.4409384932732143},{"date":"2026-02-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.4515867315917217},{"stockId":7002517146100,"date":"2026-02-10T16:00:00.000Z","netValue":2.4530181426481708},{"date":"2026-02-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.45220241371862},{"stockId":7002517146100,"date":"2026-02-08T16:00:00.000Z","netValue":2.449898061891338},{"stockId":7002517146100,"date":"2026-02-05T16:00:00.000Z","netValue":2.4387152159191756},{"stockId":7002517146100,"date":"2026-02-04T16:00:00.000Z","netValue":2.4404452039368114},{"date":"2026-02-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.4437372109083513},{"date":"2026-02-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.4369707119969655},{"date":"2026-02-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.4262795345811305},{"date":"2026-01-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.446034738617754},{"date":"2026-01-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.457930811825768},{"stockId":7002517146100,"date":"2026-01-27T16:00:00.000Z","netValue":2.453394650891258},{"date":"2026-01-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.4464404332752667},{"stockId":7002517146100,"date":"2026-01-25T16:00:00.000Z","netValue":2.4480889426978787},{"stockId":7002517146100,"date":"2026-01-22T16:00:00.000Z","netValue":2.447150932310316},{"stockId":7002517146100,"date":"2026-01-21T16:00:00.000Z","netValue":2.4453610705064013},{"date":"2026-01-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.4453061023448264},{"date":"2026-01-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.442334363903299},{"date":"2026-01-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.442516962486388},{"stockId":7002517146100,"date":"2026-01-15T16:00:00.000Z","netValue":2.440249904649489},{"date":"2026-01-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.4422914844664616},{"stockId":7002517146100,"date":"2026-01-13T16:00:00.000Z","netValue":2.4405166440278006},{"stockId":7002517146100,"date":"2026-01-12T16:00:00.000Z","netValue":2.4403001139301836},{"date":"2026-01-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.443656575087155},{"stockId":7002517146100,"date":"2026-01-08T16:00:00.000Z","netValue":2.435570084689919},{"date":"2026-01-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.427747153567088},{"date":"2026-01-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.4332124144487493},{"date":"2026-01-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.435366237399828},{"date":"2026-01-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.420381553302747},{"date":"2025-12-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.4024341273276315},{"date":"2025-12-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.402557204307703},{"date":"2025-12-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.398889426953583},{"date":"2025-12-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.4033272417509437},{"date":"2025-12-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.4009301777174628},{"date":"2025-12-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.3991864307377595},{"date":"2025-12-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.399369560183579},{"date":"2025-12-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.400004268726564},{"date":"2025-12-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.3959255673867337},{"date":"2025-12-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.3898283672211087},{"date":"2025-12-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.3897846874273796},{"date":"2025-12-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.375591970014502},{"date":"2025-12-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.384450866970636},{"date":"2025-12-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.387682947090474},{"date":"2025-12-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.3793350601422265},{"date":"2025-12-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.3853457393816133},{"date":"2025-12-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.3817678010458905},{"date":"2025-12-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.3895191311689605},{"date":"2025-12-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.3874968499864733},{"date":"2025-12-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.3795450755422967},{"date":"2025-12-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.376921546310996},{"date":"2025-12-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.379756599444479},{"date":"2025-11-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.3828365101950317},{"date":"2025-11-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.3734744743185043},{"date":"2025-11-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.371217242506886},{"date":"2025-11-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.3728477361866913},{"date":"2025-11-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.3725549663156844},{"date":"2025-11-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.365900196117782},{"date":"2025-11-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.3634088805712508},{"date":"2025-11-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.3800478931135185},{"date":"2025-11-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.3841343447544916},{"date":"2025-11-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.381682405335708},{"date":"2025-11-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.389212761296454},{"date":"2025-11-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.396932642029751},{"date":"2025-11-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.4112529733950985},{"date":"2025-11-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.4011427218509507},{"date":"2025-11-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.400057840073416},{"date":"2025-11-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.4022499748197537},{"date":"2025-11-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.3940538322098592},{"date":"2025-11-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.395992931008952},{"date":"2025-11-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.384842648506859},{"date":"2025-11-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.3823055398445168},{"date":"2025-11-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.3902226525079016},{"date":"2025-10-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.387116599552993},{"date":"2025-10-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.396271769050472},{"date":"2025-10-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.4010213220645498},{"date":"2025-10-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.3915437676573568},{"date":"2025-10-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.401046541599006},{"date":"2025-10-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.3934645928083977},{"date":"2025-10-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.3853830632277746},{"date":"2025-10-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.38149670267061},{"date":"2025-10-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.3861071750832403},{"date":"2025-10-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.3752855428236126},{"date":"2025-10-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.3702984076505214},{"date":"2025-10-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.3886699560971025},{"date":"2025-10-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.3892847841183977},{"date":"2025-10-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.3729802437737826},{"date":"2025-10-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.385199748658347},{"date":"2025-10-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.390236006673354},{"date":"2025-10-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.407462227941995},{"date":"2025-09-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.398987350138252},{"date":"2025-09-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.3930945507106163},{"date":"2025-09-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.3783315346094525},{"date":"2025-09-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.3840750184405954},{"date":"2025-09-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.380389807996661},{"date":"2025-09-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.369955417519314},{"date":"2025-09-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.3728131664787835},{"date":"2025-09-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.3758742920853013},{"date":"2025-09-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.3695690366721935},{"date":"2025-09-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.3820346563081642},{"date":"2025-09-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.3743843245164062},{"date":"2025-09-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.375151299612675},{"date":"2025-09-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.372704948294615},{"date":"2025-09-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.374666608870461},{"date":"2025-09-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.364705643765613},{"date":"2025-09-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.3651546237885315},{"date":"2025-09-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.3660193143307695},{"date":"2025-09-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.3591011030285753},{"date":"2025-09-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.339891201629835},{"date":"2025-09-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.3496771313577836},{"date":"2025-09-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.3541421655966515},{"date":"2025-08-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.360195333819371},{"date":"2025-08-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.3592640404340144},{"date":"2025-08-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.3504559934026052},{"date":"2025-08-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.3501421457101253},{"date":"2025-08-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.366827278647667},{"date":"2025-08-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.366824713233845},{"date":"2025-08-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.351262252257021},{"date":"2025-08-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.3400413968608507},{"date":"2025-08-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.339363550952704},{"date":"2025-08-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.331870854034388},{"date":"2025-08-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.334806653334515},{"date":"2025-08-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.3273039064620358},{"date":"2025-08-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.3205579455696337},{"date":"2025-08-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.320272652400543},{"date":"2025-08-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.310233917362123},{"date":"2025-08-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.3067428807672097},{"date":"2025-08-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.3061149067163464},{"date":"2025-08-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.305570560036842},{"date":"2025-08-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.303441897455672},{"date":"2025-08-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.301765718244093},{"date":"2025-08-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.2953310508371505},{"date":"2025-07-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.288156946786446},{"date":"2025-07-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.291161525993985},{"date":"2025-07-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.310789571350169},{"date":"2025-07-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.310960737344256},{"date":"2025-07-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.3103298748913},{"date":"2025-07-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.310882813928835},{"date":"2025-07-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.3148699793907555},{"date":"2025-07-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.3085226882883263},{"date":"2025-07-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.307204387180751},{"date":"2025-07-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2985466942288806},{"date":"2025-07-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.2899546811287212},{"date":"2025-07-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.283432029514018},{"date":"2025-07-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.2794636538202573},{"date":"2025-07-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.280121555890375},{"date":"2025-07-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.2807884347623433},{"date":"2025-07-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2794476925046774},{"date":"2025-07-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.2772090023705718},{"date":"2025-07-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.2725438765654644},{"date":"2025-07-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.274560765987946},{"date":"2025-07-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.2672624483185397},{"date":"2025-07-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.2704494718099584},{"date":"2025-07-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.2696684202667674},{"date":"2025-07-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.2657719689904994},{"date":"2025-06-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.2642788906540217},{"date":"2025-06-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.2624336482971232},{"date":"2025-06-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.259470208576486},{"date":"2025-06-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.2608450011396406},{"date":"2025-06-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.2639295209823422},{"date":"2025-06-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.253862780044838},{"date":"2025-06-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.244239730721405},{"date":"2025-06-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.2427160146740497},{"date":"2025-06-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.239368585365661},{"date":"2025-06-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.249224952958626},{"date":"2025-06-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.2512986700698434},{"date":"2025-06-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.252592064856738},{"date":"2025-06-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.251395469843058},{"date":"2025-06-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.2583883751706164},{"date":"2025-06-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2591590514058537},{"date":"2025-06-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.2527414280445974},{"date":"2025-06-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.255222687824721},{"date":"2025-06-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2521725440407296},{"date":"2025-06-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.2527230550787203},{"date":"2025-06-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.253357082811241},{"date":"2025-06-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.248866163552003},{"date":"2025-05-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.2470034279682847},{"date":"2025-05-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.2517323855213243},{"date":"2025-05-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.2474836885971476},{"date":"2025-05-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.2472592043807977},{"date":"2025-05-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.2500356888455304},{"date":"2025-05-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.2544046596218386},{"date":"2025-05-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.258715936123328},{"date":"2025-05-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2613101550648502},{"date":"2025-05-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.257461462966929},{"date":"2025-05-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.2525263065159216},{"date":"2025-05-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.2526812135741836},{"date":"2025-05-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.2554700333648254},{"date":"2025-05-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.2604328769832884},{"date":"2025-05-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.25294867434292},{"date":"2025-05-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.253296920159677},{"date":"2025-05-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.243633464347903},{"date":"2025-05-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.2438510334316466},{"date":"2025-05-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.2400344787481385},{"date":"2025-05-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2358465671146273},{"date":"2025-04-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.227807008562819},{"date":"2025-04-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.2286937270643503},{"date":"2025-04-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.2285578655399942},{"date":"2025-04-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.233222158942178},{"date":"2025-04-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.2326902444457253},{"date":"2025-04-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.234467068066966},{"date":"2025-04-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.2335597239802785},{"date":"2025-04-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.230868208598827},{"date":"2025-04-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.227595171795709},{"date":"2025-04-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.228095138281316},{"date":"2025-04-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.2262173063954047},{"date":"2025-04-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.2276880596136626},{"date":"2025-04-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.227341948655873},{"date":"2025-04-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2240495227341612},{"date":"2025-04-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.2235297075767},{"date":"2025-04-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.2108196916799474},{"date":"2025-04-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.2047224221861947},{"date":"2025-04-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.1877267715996904},{"date":"2025-04-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.251152268250928},{"date":"2025-04-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.257033982537595},{"date":"2025-03-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.2561281239184705},{"date":"2025-03-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.2549759562132707},{"date":"2025-03-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.2634305281734846},{"date":"2025-03-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.268087934679259},{"date":"2025-03-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.263766756052033},{"date":"2025-03-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.2652825298229113},{"date":"2025-03-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.266610297576299},{"date":"2025-03-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2634447407964613},{"date":"2025-03-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.274418633543622},{"date":"2025-03-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.2829903245379333},{"date":"2025-03-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.283105288411313},{"date":"2025-03-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.279484857900408},{"date":"2025-03-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.2798341572932355},{"date":"2025-03-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.257613870507077},{"date":"2025-03-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.259099204644517},{"date":"2025-03-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2610286658841687},{"date":"2025-03-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.258458123113961},{"date":"2025-03-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.2616746206699085},{"date":"2025-03-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2626010894255164},{"date":"2025-03-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.2481807458798677},{"date":"2025-03-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.244378165764774},{"date":"2025-03-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.246377761432759},{"date":"2025-02-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.2469578347973513},{"date":"2025-02-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.2629689948902},{"date":"2025-02-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.257255864289483},{"date":"2025-02-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.2443026808806468},{"date":"2025-02-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.2531691812994943},{"date":"2025-02-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2530551968124306},{"date":"2025-02-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.24289521921664},{"date":"2025-02-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.2449099312683156},{"date":"2025-02-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.240167856446822},{"date":"2025-02-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.246739064198754},{"date":"2025-02-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.2495743944058346},{"date":"2025-02-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.2404953676848205},{"date":"2025-02-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.2421730687192687},{"date":"2025-02-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2341656979709845},{"date":"2025-02-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.2378567970217826},{"date":"2025-02-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.2357086528109655},{"date":"2025-02-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2254563599291775},{"date":"2025-02-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.2135981180341675},{"date":"2025-01-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.218835562093786},{"date":"2025-01-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.220196651691665},{"date":"2025-01-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.2128412310240364},{"date":"2025-01-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.212355004857271},{"date":"2025-01-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2227088891499767},{"date":"2025-01-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.222221950341537},{"date":"2025-01-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.216656765174858},{"date":"2025-01-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.2100774638165195},{"date":"2025-01-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.209096245849405},{"date":"2025-01-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.214479044253337},{"date":"2025-01-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.1939890482567415},{"date":"2025-01-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.195238003447965},{"date":"2025-01-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.207775461650515},{"date":"2025-01-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.2104341042670903},{"date":"2025-01-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.2130664612993507},{"date":"2025-01-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2102432126976543},{"date":"2025-01-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.2138273511480007},{"date":"2025-01-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.223169248980142},{"date":"2024-12-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.2400516744547847},{"date":"2024-12-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.2486672379738795},{"date":"2024-12-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.249085985028482},{"date":"2024-12-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.2497486358521117},{"date":"2024-12-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.249847272019263},{"date":"2024-12-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.2529596093466098},{"date":"2024-12-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.2420389049115808},{"date":"2024-12-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.2451272813854515},{"date":"2024-12-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.246859373253411},{"date":"2024-12-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.2508225673700344},{"date":"2024-12-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.2488265922847828},{"date":"2024-12-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.2522190478728312},{"date":"2024-12-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.260960472583532},{"date":"2024-12-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.2791467241867465},{"date":"2024-12-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.2668963436520255},{"date":"2024-12-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.261747275589792},{"date":"2024-12-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.2536760547106995},{"date":"2024-12-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.251249685723093},{"date":"2024-12-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.2421473771207348},{"date":"2024-12-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.245115387924656},{"date":"2024-12-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.2523434612917783},{"date":"2024-12-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.250083587124228},{"date":"2024-11-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.2408705790353656},{"date":"2024-11-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.228777555667343},{"date":"2024-11-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.234969220919448},{"date":"2024-11-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.2177771007801264},{"date":"2024-11-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.2149464439502626},{"date":"2024-11-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.215178591463949},{"date":"2024-11-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.240037353039871},{"date":"2024-11-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.241433293732254},{"date":"2024-11-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.239294296749161},{"date":"2024-11-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.2342966904640247},{"date":"2024-11-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.2392996319733722},{"date":"2024-11-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.2518658053549703},{"date":"2024-11-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.2660550910568595},{"date":"2024-11-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.265952689163218},{"date":"2024-11-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.276251887311207},{"date":"2024-11-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.2767583323730958},{"date":"2024-11-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.294001220515402},{"date":"2024-11-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.2551730322762626},{"date":"2024-11-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.2571027564806974},{"date":"2024-11-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.2324864774378548},{"date":"2024-10-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.2207075035581756},{"date":"2024-10-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.2186891882942277},{"date":"2024-10-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.2163432469044664},{"date":"2024-10-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.225457117784348},{"date":"2024-10-27T16:00:00.000Z","stockId":7002517146100,"netValue":2.2398684889516587},{"date":"2024-10-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.234379973872694},{"date":"2024-10-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.222632893255034},{"date":"2024-10-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.2354801908933903},{"date":"2024-10-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.228124405149601},{"date":"2024-10-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.2192891533995627},{"date":"2024-10-17T16:00:00.000Z","stockId":7002517146100,"netValue":2.218516427648604},{"date":"2024-10-16T16:00:00.000Z","stockId":7002517146100,"netValue":2.1821574661689462},{"date":"2024-10-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.197795413967924},{"date":"2024-10-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.1932763652642744},{"date":"2024-10-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.220788535393396},{"date":"2024-10-10T16:00:00.000Z","stockId":7002517146100,"netValue":2.206438905495368},{"date":"2024-10-09T16:00:00.000Z","stockId":7002517146100,"netValue":2.2228189453644944},{"date":"2024-10-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.2165202148887677},{"date":"2024-10-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.2765320270791847},{"date":"2024-09-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.233320177678122},{"date":"2024-09-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.1592420191494472},{"date":"2024-09-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.109224333121091},{"date":"2024-09-24T16:00:00.000Z","stockId":7002517146100,"netValue":2.0571072346188912},{"date":"2024-09-23T16:00:00.000Z","stockId":7002517146100,"netValue":2.048325550905088},{"date":"2024-09-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.007199063570307},{"date":"2024-09-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.005015872722578},{"date":"2024-09-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.004943762877705},{"date":"2024-09-17T16:00:00.000Z","stockId":7002517146100,"netValue":1.9885745190652149},{"date":"2024-09-12T16:00:00.000Z","stockId":7002517146100,"netValue":1.9823208777274557},{"date":"2024-09-11T16:00:00.000Z","stockId":7002517146100,"netValue":1.9857091926477306},{"date":"2024-09-10T16:00:00.000Z","stockId":7002517146100,"netValue":1.9898702753976085},{"date":"2024-09-09T16:00:00.000Z","stockId":7002517146100,"netValue":1.990969978688213},{"date":"2024-09-08T16:00:00.000Z","stockId":7002517146100,"netValue":1.9928238423869025},{"date":"2024-09-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.004331982270452},{"date":"2024-09-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.0099474284912686},{"date":"2024-09-03T16:00:00.000Z","stockId":7002517146100,"netValue":2.004779666091186},{"date":"2024-09-02T16:00:00.000Z","stockId":7002517146100,"netValue":2.0101694111324897},{"date":"2024-09-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.005084642738026},{"date":"2024-08-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.0212757438182276},{"date":"2024-08-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.0040283942734347},{"date":"2024-08-27T16:00:00.000Z","stockId":7002517146100,"netValue":1.9970909266416181},{"date":"2024-08-26T16:00:00.000Z","stockId":7002517146100,"netValue":2.003799528150561},{"date":"2024-08-25T16:00:00.000Z","stockId":7002517146100,"netValue":2.009567628090652},{"date":"2024-08-22T16:00:00.000Z","stockId":7002517146100,"netValue":2.0083166737989386},{"date":"2024-08-21T16:00:00.000Z","stockId":7002517146100,"netValue":2.0028660615633145},{"date":"2024-08-20T16:00:00.000Z","stockId":7002517146100,"netValue":2.0094607102630437},{"date":"2024-08-19T16:00:00.000Z","stockId":7002517146100,"netValue":2.0155790459377076},{"date":"2024-08-18T16:00:00.000Z","stockId":7002517146100,"netValue":2.026362105435006},{"date":"2024-08-15T16:00:00.000Z","stockId":7002517146100,"netValue":2.0228793052913883},{"date":"2024-08-14T16:00:00.000Z","stockId":7002517146100,"netValue":2.0243778894961695},{"date":"2024-08-13T16:00:00.000Z","stockId":7002517146100,"netValue":2.021192470079608},{"date":"2024-08-12T16:00:00.000Z","stockId":7002517146100,"netValue":2.0319615005097513},{"date":"2024-08-11T16:00:00.000Z","stockId":7002517146100,"netValue":2.032246626194788},{"date":"2024-08-08T16:00:00.000Z","stockId":7002517146100,"netValue":2.0355023877872878},{"date":"2024-08-07T16:00:00.000Z","stockId":7002517146100,"netValue":2.0413153593904796},{"date":"2024-08-06T16:00:00.000Z","stockId":7002517146100,"netValue":2.035048935297019},{"date":"2024-08-05T16:00:00.000Z","stockId":7002517146100,"netValue":2.0333268697973867},{"date":"2024-08-04T16:00:00.000Z","stockId":7002517146100,"netValue":2.030295886103426},{"date":"2024-08-01T16:00:00.000Z","stockId":7002517146100,"netValue":2.03776238191843},{"date":"2024-07-31T16:00:00.000Z","stockId":7002517146100,"netValue":2.0457347376413333},{"date":"2024-07-30T16:00:00.000Z","stockId":7002517146100,"netValue":2.054591588677412},{"date":"2024-07-29T16:00:00.000Z","stockId":7002517146100,"netValue":2.025697974301016},{"date":"2024-07-28T16:00:00.000Z","stockId":7002517146100,"netValue":2.0298325313338146}]}