window.pageData = {"startDate":"2024-05-23T18:13:16.122Z","endDate":"2026-05-23T18:13:16.122Z","manager":{"_id":7002304204820,"name":"吴敌","gender":"m","educationCode":"001002","resume":"吴敌：男，金融学硕士，持有中国证券投资基金业从业证书。现任广发可转债债券型发起式证券投资基金基金经理（自2020年4月30日起任职）、广发安盈灵活配置混合型证券投资基金基金经理（自2020年5月28日起任职）、广发安享灵活配置混合型证券投资基金基金经理（自2021年4月8日起任职）、广发集祥债券型证券投资基金基金经理（自2022年8月5日起任职）、广发聚财信用债券型证券投资基金基金经理（自2024年2月22日起任职）、广发集享债券型证券投资基金基金经理（自2024年6月14日起任职）。曾任广发基金管理有限公司固定收益研究部债券研究员、固定收益研究部总经理助理，广发鑫源灵活配置混合型证券投资基金基金经理（自2022年2月28日至2023年6月7日）。","tickerId":2304204820,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20744495","exchange":"fm","cnInfoCode":"db20744495","followedNum":0,"currency":"CNY","workingDate":"2020-04-29T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"hybrid","pinyin":"wd","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":7002304204820,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.012076051240734076,"fm_p_r_m3":0.008835308925650986,"fm_p_r_m6":0.0441767845291452,"fm_p_r_y1":0.13244782019224033,"fm_p_r_y3":0.13972297997961203,"fm_cagr_p_r_fs":0.054024752061787584,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.6581342434584755,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.6666666666666666,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.5853801169590643,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.5840286054827175,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.6989381636477202,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.732620320855615,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.6907775768535263,"fm_p_r_y5":0.08571292640370798,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.5375722543352601,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.5799207397622193,"fm_p_r_fys":0.03164708010992667},"fmi":{"stockId":7002304204820,"type":"fmi","fm_my":6.1,"fm_d":{"3000000002116":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；广发聚财信用债券型证券投资基金的基金经理；广发集享债券型证券投资基金的基金经理","3000000002118":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；广发聚财信用债券型证券投资基金的基金经理；广发集享债券型证券投资基金的基金经理","3000000002135":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；固定收益研究部总经理助理","3000000006482":"本基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；广发聚财信用债券型证券投资基金的基金经理；广发集享债券型证券投资基金的基金经理","3000000015606":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发聚财信用债券型证券投资基金的基金经理；广发集享债券型证券投资基金的基金经理","3000000270029":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；广发集享债券型证券投资基金的基金经理","3000000021136":"本基金的基金经理；广发可转债债券型发起式证券投资基金的基金经理；广发安盈灵活配置混合型证券投资基金的基金经理；广发安享灵活配置混合型证券投资基金的基金经理；广发集祥债券型证券投资基金的基金经理；广发聚财信用债券型证券投资基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":7,"fm_as":17154697828.6578,"fm_b_as":4386558684.5944,"fm_e_as":0,"fm_h_as":12768139144.063402,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":12768139144.063402,"fm_q_as":0,"fm_r_f_cagr":0.1158,"fm_r_fd":3000000006482,"fm_r_ftp":0.9425}},"topTenManagedFundList":[{"_id":3000000021286,"name":"广发安盈灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021286","tickerId":21286,"shortName":"广发安盈混合E","currency":"CNY","__csrcFundId":1135,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-05-25T06:57:55.740Z","fundCollectionId":4000050300000,"pinyin":"gfaylhpzhhxzqtzjj","inceptionDate":"2024-04-17T16:00:00.000Z","followedNum":1,"hotMetrics":{"stockId":3000000021286,"type":"f_as","f_tas":4083537565.275,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002119,"stockCode":"002119","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":200001000,"market":"a","tickerId":2119,"custody":"中国银行股份有限公司","name":"广发安盈灵活配置混合型证券投资基金","shortName":"广发安盈混合C","fundSecondLevel":"hybrid","__csrcFundId":1135,"fundStatus":"normal","lastUpdated":"2024-05-16T10:28:51.733Z","inceptionDate":"2016-12-08T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfaylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002119,"type":"f_as","f_tas":3598840319.0656004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002118,"stockCode":"002118","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-28T16:00:00.000Z","setUpScale":200001000,"market":"a","tickerId":2118,"custody":"中国银行股份有限公司","name":"广发安盈灵活配置混合型证券投资基金","shortName":"广发安盈混合(002118)","fundSecondLevel":"hybrid","__csrcFundId":1135,"fundStatus":"normal","lastUpdated":"2026-04-30T18:19:57.988Z","masterFundFlag":1,"inceptionDate":"2016-12-08T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发安盈混合","pinyin":"gfaylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002118,"type":"f_as","f_tas":2475527421.3787,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002117,"stockCode":"002117","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-04T16:00:00.000Z","setUpScale":200291000,"market":"a","tickerId":2117,"custody":"广发银行股份有限公司","name":"广发安享灵活配置混合型证券投资基金","shortName":"广发安享混合C","fundSecondLevel":"hybrid","__csrcFundId":4483,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.838Z","inceptionDate":"2016-02-21T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfaxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002117,"type":"f_as","f_tas":2033095449.3737998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000270029,"__csrcFundId":1997,"stockCode":"270029","shortName":"广发聚财信用债券(270029)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":270029,"masterFundFlag":1,"lastUpdated":"2026-05-01T07:10:22.423Z","status":"normal","inceptionDate":"2012-03-12T16:00:00.000Z","name":"广发聚财信用债券型证券投资基金","exchange":"jj","followedNum":4,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发聚财信用债券","pinyin":"gfjcxyzqxzqtzjj","hotMetrics":{"stockId":3000000270029,"type":"f_as","f_tas":2018460355.5600002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006482,"__csrcFundId":5663,"stockCode":"006482","shortName":"广发可转债债券(006482)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6482,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:11:43.233Z","status":"normal","inceptionDate":"2018-11-01T16:00:00.000Z","name":"广发可转债债券型发起式证券投资基金","exchange":"jj","followedNum":48,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发可转债债券","pinyin":"gfkzzzqxfqszqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000006482,"type":"f_as","f_tas":965523353.3739,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002116,"stockCode":"002116","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-04T16:00:00.000Z","setUpScale":200291000,"market":"a","tickerId":2116,"custody":"广发银行股份有限公司","name":"广发安享灵活配置混合型证券投资基金","shortName":"广发安享混合(002116)","fundSecondLevel":"hybrid","__csrcFundId":4483,"fundStatus":"normal","lastUpdated":"2026-04-30T18:19:54.594Z","masterFundFlag":1,"inceptionDate":"2016-02-21T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发安享混合","pinyin":"gfaxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002116,"type":"f_as","f_tas":522412115.61,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006483,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"006483","tickerId":6483,"shortName":"广发可转债债券C","__csrcFundId":5663,"lastUpdated":"2025-01-04T00:31:58.559Z","exchange":"jj","inceptionDate":"2018-11-01T16:00:00.000Z","followedNum":18,"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":"gfkzzzqxfqszqtzjj","hotMetrics":{"stockId":3000000006483,"type":"f_as","f_tas":505997728.9648,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022744,"name":"广发可转债债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022744","tickerId":22744,"shortName":"广发可转债债券D","currency":"CNY","__csrcFundId":5663,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.401Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"gfkzzzqxfqszqtzjj","fundCollectionId":4000050300000,"hotMetrics":{"stockId":3000000022744,"type":"f_as","f_tas":257997772.5527,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000270030,"name":"广发聚财信用债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"270030","tickerId":270030,"shortName":"广发聚财信用债券B","__csrcFundId":1997,"lastUpdated":"2025-01-04T00:32:37.349Z","exchange":"jj","inceptionDate":"2012-03-12T16:00:00.000Z","followedNum":1,"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":"gfjcxyzqxzqtzjj","hotMetrics":{"stockId":3000000270030,"type":"f_as","f_tas":211497477.30799997,"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":[{"stockId":7002304204820,"date":"2026-05-21T16:00:00.000Z","netValue":1.375628917117754},{"date":"2026-05-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.3708697955416178},{"date":"2026-05-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3771376986362887},{"date":"2026-05-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3754261880661565},{"date":"2026-05-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.370095698057091},{"date":"2026-05-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.3686760559022617},{"date":"2026-05-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.3723575412188662},{"date":"2026-05-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.3774698873477507},{"stockId":7002304204820,"date":"2026-05-11T16:00:00.000Z","netValue":1.3730335323301035},{"stockId":7002304204820,"date":"2026-05-10T16:00:00.000Z","netValue":1.3734753446946635},{"date":"2026-05-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.369719015581466},{"stockId":7002304204820,"date":"2026-05-06T16:00:00.000Z","netValue":1.3706269266765545},{"stockId":7002304204820,"date":"2026-05-05T16:00:00.000Z","netValue":1.3674271408397658},{"stockId":7002304204820,"date":"2026-04-29T16:00:00.000Z","netValue":1.3613658513926004},{"stockId":7002304204820,"date":"2026-04-28T16:00:00.000Z","netValue":1.3593289761508724},{"stockId":7002304204820,"date":"2026-04-27T16:00:00.000Z","netValue":1.3551204660267164},{"stockId":7002304204820,"date":"2026-04-26T16:00:00.000Z","netValue":1.3577307227457363},{"date":"2026-04-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.356841520214266},{"date":"2026-04-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.3592149675227763},{"stockId":7002304204820,"date":"2026-04-21T16:00:00.000Z","netValue":1.3617497488906385},{"stockId":7002304204820,"date":"2026-04-20T16:00:00.000Z","netValue":1.3573201239026624},{"date":"2026-04-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3576019599072966},{"date":"2026-04-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.3564658057087096},{"stockId":7002304204820,"date":"2026-04-15T16:00:00.000Z","netValue":1.3531233611856677},{"stockId":7002304204820,"date":"2026-04-14T16:00:00.000Z","netValue":1.348047841250015},{"date":"2026-04-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.34831357017082},{"stockId":7002304204820,"date":"2026-04-12T16:00:00.000Z","netValue":1.3455177838056445},{"stockId":7002304204820,"date":"2026-04-09T16:00:00.000Z","netValue":1.3469464927791845},{"date":"2026-04-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.3436084307079466},{"stockId":7002304204820,"date":"2026-04-07T16:00:00.000Z","netValue":1.34278550365781},{"stockId":7002304204820,"date":"2026-04-06T16:00:00.000Z","netValue":1.324799094400296},{"stockId":7002304204820,"date":"2026-04-02T16:00:00.000Z","netValue":1.3227542035116775},{"stockId":7002304204820,"date":"2026-04-01T16:00:00.000Z","netValue":1.3204033544153706},{"stockId":7002304204820,"date":"2026-03-31T16:00:00.000Z","netValue":1.3259433305551624},{"date":"2026-03-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.3160034804601612},{"stockId":7002304204820,"date":"2026-03-29T16:00:00.000Z","netValue":1.3251639461672529},{"stockId":7002304204820,"date":"2026-03-26T16:00:00.000Z","netValue":1.327970431970067},{"stockId":7002304204820,"date":"2026-03-25T16:00:00.000Z","netValue":1.3260518755252284},{"stockId":7002304204820,"date":"2026-03-24T16:00:00.000Z","netValue":1.3332578012074434},{"stockId":7002304204820,"date":"2026-03-23T16:00:00.000Z","netValue":1.325968467979341},{"date":"2026-03-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.315950431347154},{"date":"2026-03-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3253724149561388},{"date":"2026-03-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3279836395983358},{"stockId":7002304204820,"date":"2026-03-17T16:00:00.000Z","netValue":1.3380570319667424},{"date":"2026-03-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.3301777381103594},{"date":"2026-03-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.3397220776392063},{"stockId":7002304204820,"date":"2026-03-12T16:00:00.000Z","netValue":1.3408878369720012},{"date":"2026-03-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.347333276887272},{"stockId":7002304204820,"date":"2026-03-10T16:00:00.000Z","netValue":1.3533064949092726},{"stockId":7002304204820,"date":"2026-03-09T16:00:00.000Z","netValue":1.3530085253876265},{"date":"2026-03-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.3470425474553198},{"stockId":7002304204820,"date":"2026-03-05T16:00:00.000Z","netValue":1.3517327188288815},{"stockId":7002304204820,"date":"2026-03-04T16:00:00.000Z","netValue":1.3512671582943865},{"stockId":7002304204820,"date":"2026-03-03T16:00:00.000Z","netValue":1.3501848242793164},{"date":"2026-03-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.3531425207119336},{"date":"2026-03-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.3654873526916713},{"stockId":7002304204820,"date":"2026-02-26T16:00:00.000Z","netValue":1.3635549692716864},{"date":"2026-02-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.3654418379850874},{"date":"2026-02-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.3701798636785516},{"stockId":7002304204820,"date":"2026-02-23T16:00:00.000Z","netValue":1.3688917523794883},{"stockId":7002304204820,"date":"2026-02-12T16:00:00.000Z","netValue":1.363581255480358},{"stockId":7002304204820,"date":"2026-02-11T16:00:00.000Z","netValue":1.3685653788263494},{"stockId":7002304204820,"date":"2026-02-10T16:00:00.000Z","netValue":1.3633814007908607},{"stockId":7002304204820,"date":"2026-02-09T16:00:00.000Z","netValue":1.3642383754400644},{"stockId":7002304204820,"date":"2026-02-08T16:00:00.000Z","netValue":1.3653143254414102},{"stockId":7002304204820,"date":"2026-02-05T16:00:00.000Z","netValue":1.356044969466206},{"stockId":7002304204820,"date":"2026-02-04T16:00:00.000Z","netValue":1.3540144704177572},{"stockId":7002304204820,"date":"2026-02-03T16:00:00.000Z","netValue":1.359913778232286},{"date":"2026-02-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.3617229784101763},{"stockId":7002304204820,"date":"2026-02-01T16:00:00.000Z","netValue":1.3490042269469398},{"date":"2026-01-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.36399752269612},{"stockId":7002304204820,"date":"2026-01-28T16:00:00.000Z","netValue":1.371954443942785},{"stockId":7002304204820,"date":"2026-01-27T16:00:00.000Z","netValue":1.3760931370618528},{"stockId":7002304204820,"date":"2026-01-26T16:00:00.000Z","netValue":1.3708560570475292},{"stockId":7002304204820,"date":"2026-01-25T16:00:00.000Z","netValue":1.369161485298192},{"stockId":7002304204820,"date":"2026-01-22T16:00:00.000Z","netValue":1.3736340946690602},{"date":"2026-01-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.3698337767172128},{"stockId":7002304204820,"date":"2026-01-20T16:00:00.000Z","netValue":1.36589521805613},{"stockId":7002304204820,"date":"2026-01-19T16:00:00.000Z","netValue":1.3609226391930094},{"date":"2026-01-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3658651906865245},{"date":"2026-01-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.364120179197406},{"date":"2026-01-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.360751054225448},{"date":"2026-01-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.3585165191127317},{"date":"2026-01-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.3584806716312268},{"stockId":7002304204820,"date":"2026-01-11T16:00:00.000Z","netValue":1.3636494056787363},{"stockId":7002304204820,"date":"2026-01-08T16:00:00.000Z","netValue":1.3561514090922033},{"date":"2026-01-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.351180133670349},{"date":"2026-01-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.3513007343914665},{"date":"2026-01-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.3494430714563606},{"date":"2026-01-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.3416253712438482},{"date":"2025-12-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.3334297587225028},{"date":"2025-12-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.3336765642910828},{"date":"2025-12-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.3322285358097983},{"date":"2025-12-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.3349889350616189},{"date":"2025-12-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.3343188842179605},{"date":"2025-12-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.3312470776788181},{"date":"2025-12-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.3279703105286733},{"date":"2025-12-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.327777744300512},{"date":"2025-12-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3242272711911756},{"date":"2025-12-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.3227155944829323},{"date":"2025-12-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.323547306389402},{"date":"2025-12-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.3175194475459555},{"date":"2025-12-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.3209617763503978},{"date":"2025-12-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.3221971511252861},{"date":"2025-12-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.3194078415347905},{"date":"2025-12-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.3207200969533213},{"date":"2025-12-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.3190523786579742},{"date":"2025-12-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.3215547939549663},{"date":"2025-12-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.3191867618129032},{"date":"2025-12-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.3143451187328883},{"date":"2025-12-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.3152180308431156},{"date":"2025-12-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.316867598153829},{"date":"2025-11-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.3189865164140115},{"date":"2025-11-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.317303145606804},{"date":"2025-11-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.315054070955271},{"date":"2025-11-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.3173777895034786},{"date":"2025-11-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.319573038232779},{"date":"2025-11-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.3185462145472742},{"date":"2025-11-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.317429134127007},{"date":"2025-11-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3232877683209603},{"date":"2025-11-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3244570001581644},{"date":"2025-11-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.3236389075200412},{"date":"2025-11-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.3248247605383356},{"date":"2025-11-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.3262269736777588},{"date":"2025-11-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.331237216037345},{"date":"2025-11-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.3269151085622417},{"date":"2025-11-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.3283069277210393},{"date":"2025-11-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.3301639716056244},{"date":"2025-11-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.3277879747916623},{"date":"2025-11-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.3291717759785282},{"date":"2025-11-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.3256677711176688},{"date":"2025-11-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.3234452401836732},{"date":"2025-11-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.3270814452073099},{"date":"2025-10-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.325799882350862},{"date":"2025-10-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.3270862315814937},{"date":"2025-10-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.3322575032023336},{"date":"2025-10-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.3263533894727002},{"date":"2025-10-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.327245071302126},{"date":"2025-10-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.3218129539246601},{"date":"2025-10-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.3163054967121834},{"date":"2025-10-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.3148057462691636},{"date":"2025-10-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.3168633752451675},{"date":"2025-10-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3103223692761328},{"date":"2025-10-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.3085046662335174},{"date":"2025-10-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.3114537186502193},{"date":"2025-10-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.3174028507310676},{"date":"2025-10-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.3129460625473037},{"date":"2025-10-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.3206632857280975},{"date":"2025-10-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.3246875424183135},{"date":"2025-10-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.3297867695048566},{"date":"2025-09-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.3246595104857477},{"date":"2025-09-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.321005211696242},{"date":"2025-09-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.313093665946369},{"date":"2025-09-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.3149447517837098},{"date":"2025-09-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.3110439242035088},{"date":"2025-09-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.3039614175596694},{"date":"2025-09-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.3046499225642223},{"date":"2025-09-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.3063782400609805},{"date":"2025-09-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.3079384566476457},{"date":"2025-09-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.3132593282981497},{"date":"2025-09-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.3080140210788769},{"date":"2025-09-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.3078707535826555},{"date":"2025-09-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.313125122250379},{"date":"2025-09-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.3136976519838235},{"date":"2025-09-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2997095520886728},{"date":"2025-09-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.3019287707238087},{"date":"2025-09-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.3080303022304105},{"date":"2025-09-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.3089546725716315},{"date":"2025-09-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2918639888290029},{"date":"2025-09-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.3012049712084819},{"date":"2025-09-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.2996675684416235},{"date":"2025-08-31T16:00:00.000Z","stockId":7002304204820,"netValue":1.3083286797704083},{"date":"2025-08-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.3092533068120755},{"date":"2025-08-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.3093986774331916},{"date":"2025-08-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.3035302203260306},{"date":"2025-08-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.3172170035905066},{"date":"2025-08-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.3168724277128565},{"date":"2025-08-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.3101803752947503},{"date":"2025-08-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.3013064817186772},{"date":"2025-08-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.3004222060993587},{"date":"2025-08-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.2975768280859281},{"date":"2025-08-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.2971974790301295},{"date":"2025-08-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.2905384938900324},{"date":"2025-08-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2831954198057434},{"date":"2025-08-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2861613846651263},{"date":"2025-08-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.277693650370713},{"date":"2025-08-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.27769469071485},{"date":"2025-08-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.2723864456985907},{"date":"2025-08-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2738276290115806},{"date":"2025-08-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2748231076189873},{"date":"2025-08-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.2703070909434766},{"date":"2025-08-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2662022727329332},{"date":"2025-07-31T16:00:00.000Z","stockId":7002304204820,"netValue":1.2600226654272664},{"date":"2025-07-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.2599274190623508},{"date":"2025-07-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.2651909925435876},{"date":"2025-07-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.2663457006700518},{"date":"2025-07-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.2636505859253135},{"date":"2025-07-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.2657738638365605},{"date":"2025-07-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2646270909993151},{"date":"2025-07-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.2600252788091286},{"date":"2025-07-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.2603369244122502},{"date":"2025-07-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2567748040029694},{"date":"2025-07-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.2519066409989077},{"date":"2025-07-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2505347407802525},{"date":"2025-07-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.245886475074497},{"date":"2025-07-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.243545478827379},{"date":"2025-07-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2433426231519653},{"date":"2025-07-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2455859841154466},{"date":"2025-07-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2438538267751555},{"date":"2025-07-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.2430973202509448},{"date":"2025-07-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.246057379084864},{"date":"2025-07-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2397022534739943},{"date":"2025-07-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2414598208926841},{"date":"2025-07-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.241539167618863},{"date":"2025-07-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.2369452743197789},{"date":"2025-06-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.242086366472759},{"date":"2025-06-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.2392488407054143},{"date":"2025-06-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.2336563479573808},{"date":"2025-06-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.2311669367410443},{"date":"2025-06-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.2329468005750326},{"date":"2025-06-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.223930953519433},{"date":"2025-06-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.2176712617550154},{"date":"2025-06-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.21525442447205},{"date":"2025-06-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.2179504473191853},{"date":"2025-06-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.2224048242139798},{"date":"2025-06-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2222271897017518},{"date":"2025-06-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.2235126885729006},{"date":"2025-06-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2204514629505678},{"date":"2025-06-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.225619175095642},{"date":"2025-06-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2249123403738698},{"date":"2025-06-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2219211560280032},{"date":"2025-06-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.2270728915944857},{"date":"2025-06-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2237204807891315},{"date":"2025-06-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.224287848527845},{"date":"2025-06-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2199662001900538},{"date":"2025-06-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.215709287675488},{"date":"2025-05-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.2139908628675293},{"date":"2025-05-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.215902182204682},{"date":"2025-05-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.2090559033886643},{"date":"2025-05-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.2098513820381085},{"date":"2025-05-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.213465574460795},{"date":"2025-05-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.214739339499309},{"date":"2025-05-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.2179499577992965},{"date":"2025-05-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2204045766674985},{"date":"2025-05-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.2200881224651183},{"date":"2025-05-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.2178105139296207},{"date":"2025-05-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.2165561407869687},{"date":"2025-05-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.2161199720382945},{"date":"2025-05-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.220853866645707},{"date":"2025-05-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2217517569362495},{"date":"2025-05-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.2213649266695412},{"date":"2025-05-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.2156993282164827},{"date":"2025-05-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.2210726695145377},{"date":"2025-05-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2168000202703242},{"date":"2025-05-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2189476691297196},{"date":"2025-04-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.210159741386407},{"date":"2025-04-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.2055652266685792},{"date":"2025-04-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.2013746841025088},{"date":"2025-04-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.2059687426492585},{"date":"2025-04-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2055116860838653},{"date":"2025-04-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.209815589833891},{"date":"2025-04-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.2063501098586533},{"date":"2025-04-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2065490162318733},{"date":"2025-04-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.199775613165302},{"date":"2025-04-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2000711739700016},{"date":"2025-04-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.197794233764153},{"date":"2025-04-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.2024262416712714},{"date":"2025-04-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2063205598360276},{"date":"2025-04-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2047378311625894},{"date":"2025-04-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2031236188559136},{"date":"2025-04-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.1929575676590922},{"date":"2025-04-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.1840526607335509},{"date":"2025-04-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.181667830920518},{"date":"2025-04-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.2235174555759818},{"date":"2025-04-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.230385450740464},{"date":"2025-03-31T16:00:00.000Z","stockId":7002304204820,"netValue":1.228445062175892},{"date":"2025-03-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.2266829558370094},{"date":"2025-03-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.2283498832249542},{"date":"2025-03-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.2316581284603534},{"date":"2025-03-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.2308189417504716},{"date":"2025-03-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.2280634001125093},{"date":"2025-03-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2289348305931456},{"date":"2025-03-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2324317650955021},{"date":"2025-03-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.2439135233346426},{"date":"2025-03-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.2468058010502916},{"date":"2025-03-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.251851054140957},{"date":"2025-03-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2492934649877268},{"date":"2025-03-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2474848973577986},{"date":"2025-03-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.238367240443348},{"date":"2025-03-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.247308371211553},{"date":"2025-03-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2463903350122156},{"date":"2025-03-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2505406159731403},{"date":"2025-03-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2519830758315513},{"date":"2025-03-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.253460805824305},{"date":"2025-03-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.2424499910107571},{"date":"2025-03-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2386821855950032},{"date":"2025-03-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.234606694347646},{"date":"2025-02-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.235644635640192},{"date":"2025-02-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.249309139724395},{"date":"2025-02-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.2527479558727224},{"date":"2025-02-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.24631721426675},{"date":"2025-02-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2470102784046648},{"date":"2025-02-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2486779421285783},{"date":"2025-02-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.241711654959226},{"date":"2025-02-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.239781784303944},{"date":"2025-02-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.2313787396518763},{"date":"2025-02-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2378596241083262},{"date":"2025-02-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2369548392838956},{"date":"2025-02-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2343007081331692},{"date":"2025-02-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.239266990474148},{"date":"2025-02-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2344460203784284},{"date":"2025-02-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2375283597982687},{"date":"2025-02-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2369698288729145},{"date":"2025-02-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2306322924678115},{"date":"2025-02-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.2221696000075695},{"date":"2025-01-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.2207179215836381},{"date":"2025-01-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2250083459725687},{"date":"2025-01-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.2195115152129565},{"date":"2025-01-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.2218968688772138},{"date":"2025-01-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.2229072080541734},{"date":"2025-01-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.2192435874325809},{"date":"2025-01-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.2164705081744975},{"date":"2025-01-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.2138031013743826},{"date":"2025-01-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.2146102604036775},{"date":"2025-01-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.2146979309234098},{"date":"2025-01-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2052552828474818},{"date":"2025-01-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2060589495922596},{"date":"2025-01-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.2087176119428502},{"date":"2025-01-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.2079606491052788},{"date":"2025-01-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2081474880111498},{"date":"2025-01-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2027700499889866},{"date":"2025-01-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.2041932051866162},{"date":"2025-01-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.2072865191159592},{"date":"2024-12-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.2133606109165964},{"date":"2024-12-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.2188035679911067},{"date":"2024-12-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.2169353962428318},{"date":"2024-12-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.2162925545221097},{"date":"2024-12-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.2137614550869897},{"date":"2024-12-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.2153416322068333},{"date":"2024-12-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.2112194105826126},{"date":"2024-12-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.2139847136810196},{"date":"2024-12-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.2120614399490999},{"date":"2024-12-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.2129187328705262},{"date":"2024-12-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.210421186664604},{"date":"2024-12-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.2142199630152608},{"date":"2024-12-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.2192054237007086},{"date":"2024-12-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.2241351084561627},{"date":"2024-12-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2192527818463281},{"date":"2024-12-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.2143398941846055},{"date":"2024-12-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.209897681703968},{"date":"2024-12-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2096879327839223},{"date":"2024-12-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.2056142677983424},{"date":"2024-12-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.2038278447952824},{"date":"2024-12-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.2074050636723968},{"date":"2024-12-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.2062066184538671},{"date":"2024-11-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.2022420572892192},{"date":"2024-11-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.1969963591931954},{"date":"2024-11-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.1970771122920272},{"date":"2024-11-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.190622693042231},{"date":"2024-11-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.1928321967019748},{"date":"2024-11-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.1924317262696988},{"date":"2024-11-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.1997736438109332},{"date":"2024-11-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.1986706647456191},{"date":"2024-11-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.195523625842608},{"date":"2024-11-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.190650928029405},{"date":"2024-11-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.195183795682436},{"date":"2024-11-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.1990725408825267},{"date":"2024-11-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.205996291489888},{"date":"2024-11-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.204538731421719},{"date":"2024-11-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.2085171865641902},{"date":"2024-11-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.203824436466321},{"date":"2024-11-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.2062210201252697},{"date":"2024-11-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.2019957613182195},{"date":"2024-11-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.203369237158613},{"date":"2024-11-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.1972917318381875},{"date":"2024-10-31T16:00:00.000Z","stockId":7002304204820,"netValue":1.19402706804413},{"date":"2024-10-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.1936802562873647},{"date":"2024-10-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1920283436936054},{"date":"2024-10-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.1931239381779628},{"date":"2024-10-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.1978879876614719},{"date":"2024-10-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.1971005990576382},{"date":"2024-10-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.1926448753198005},{"date":"2024-10-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.1987070105397521},{"date":"2024-10-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.1979212087912379},{"date":"2024-10-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.195414942139407},{"date":"2024-10-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.1919067222998938},{"date":"2024-10-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.181955868652086},{"date":"2024-10-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.1836828930684435},{"date":"2024-10-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.1811619127566735},{"date":"2024-10-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.1857550319116215},{"date":"2024-10-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.1749026793770554},{"date":"2024-10-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.182715343258876},{"date":"2024-10-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.1784910421141321},{"date":"2024-10-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.208142137762229},{"date":"2024-09-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1935535397972714},{"date":"2024-09-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.1749171615064333},{"date":"2024-09-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.1666769000124666},{"date":"2024-09-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.1566925139253132},{"date":"2024-09-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.154023504287807},{"date":"2024-09-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.1416323723717072},{"date":"2024-09-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.141137979720046},{"date":"2024-09-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.1428832642154685},{"date":"2024-09-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.1397413705416906},{"date":"2024-09-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.1397935170936953},{"date":"2024-09-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.141386094648445},{"date":"2024-09-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.142208808809232},{"date":"2024-09-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.1425851873770125},{"date":"2024-09-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.1447456599126782},{"date":"2024-09-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.148684935799947},{"date":"2024-09-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.1506275940214992},{"date":"2024-09-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.14773156063896},{"date":"2024-09-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.148052328750702},{"date":"2024-09-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.1471499723674985},{"date":"2024-08-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1511517961481645},{"date":"2024-08-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.1474181016580753},{"date":"2024-08-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.1445674084096982},{"date":"2024-08-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.1451400710454749},{"date":"2024-08-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.14801734274643},{"date":"2024-08-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.1453353520672849},{"date":"2024-08-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.1455326749491648},{"date":"2024-08-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.1470669676802188},{"date":"2024-08-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.1474448416084286},{"date":"2024-08-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.1529686078977563},{"date":"2024-08-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.1498704570346443},{"date":"2024-08-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.1562622771954816},{"date":"2024-08-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.1579364156368634},{"date":"2024-08-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.1603877144776396},{"date":"2024-08-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.160470382605667},{"date":"2024-08-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.1618911135848795},{"date":"2024-08-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.163376138658641},{"date":"2024-08-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.1634409515283517},{"date":"2024-08-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.1619220822028244},{"date":"2024-08-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.1610304846099135},{"date":"2024-08-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.1678259666774529},{"date":"2024-07-31T16:00:00.000Z","stockId":7002304204820,"netValue":1.1687387960916864},{"date":"2024-07-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.168691767720894},{"date":"2024-07-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1602696362028355},{"date":"2024-07-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.1615979510817682},{"date":"2024-07-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.1619871057433977},{"date":"2024-07-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.1544116803750892},{"date":"2024-07-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.1553614249152833},{"date":"2024-07-22T16:00:00.000Z","stockId":7002304204820,"netValue":1.1598971000761407},{"date":"2024-07-21T16:00:00.000Z","stockId":7002304204820,"netValue":1.1678143035591884},{"date":"2024-07-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.1711365836768715},{"date":"2024-07-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.1712041143073255},{"date":"2024-07-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.1704054180549983},{"date":"2024-07-15T16:00:00.000Z","stockId":7002304204820,"netValue":1.1751182050179478},{"date":"2024-07-14T16:00:00.000Z","stockId":7002304204820,"netValue":1.175251270310767},{"date":"2024-07-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.17704786428091},{"date":"2024-07-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.1795335963892593},{"date":"2024-07-09T16:00:00.000Z","stockId":7002304204820,"netValue":1.175431162732959},{"date":"2024-07-08T16:00:00.000Z","stockId":7002304204820,"netValue":1.1779185886872119},{"date":"2024-07-07T16:00:00.000Z","stockId":7002304204820,"netValue":1.1730518302328152},{"date":"2024-07-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.1785258608987779},{"date":"2024-07-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.1763619166725996},{"date":"2024-07-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.1792301498637203},{"date":"2024-07-01T16:00:00.000Z","stockId":7002304204820,"netValue":1.1822070041253525},{"date":"2024-06-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.183736189937211},{"date":"2024-06-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1806756037309953},{"date":"2024-06-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.1806254743358167},{"date":"2024-06-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.177326567974788},{"date":"2024-06-25T16:00:00.000Z","stockId":7002304204820,"netValue":1.1801346776483976},{"date":"2024-06-24T16:00:00.000Z","stockId":7002304204820,"netValue":1.1747311689590958},{"date":"2024-06-23T16:00:00.000Z","stockId":7002304204820,"netValue":1.1732403534128824},{"date":"2024-06-20T16:00:00.000Z","stockId":7002304204820,"netValue":1.1789353581956419},{"date":"2024-06-19T16:00:00.000Z","stockId":7002304204820,"netValue":1.1798404578868296},{"date":"2024-06-18T16:00:00.000Z","stockId":7002304204820,"netValue":1.1831494424475288},{"date":"2024-06-17T16:00:00.000Z","stockId":7002304204820,"netValue":1.18531365630881},{"date":"2024-06-16T16:00:00.000Z","stockId":7002304204820,"netValue":1.184191588767015},{"date":"2024-06-13T16:00:00.000Z","stockId":7002304204820,"netValue":1.1855019515359961},{"date":"2024-06-12T16:00:00.000Z","stockId":7002304204820,"netValue":1.1861861747098998},{"date":"2024-06-11T16:00:00.000Z","stockId":7002304204820,"netValue":1.188911877047547},{"date":"2024-06-10T16:00:00.000Z","stockId":7002304204820,"netValue":1.1870948868475946},{"date":"2024-06-06T16:00:00.000Z","stockId":7002304204820,"netValue":1.1879411353363714},{"date":"2024-06-05T16:00:00.000Z","stockId":7002304204820,"netValue":1.186907104050811},{"date":"2024-06-04T16:00:00.000Z","stockId":7002304204820,"netValue":1.18681836092685},{"date":"2024-06-03T16:00:00.000Z","stockId":7002304204820,"netValue":1.189393973342682},{"date":"2024-06-02T16:00:00.000Z","stockId":7002304204820,"netValue":1.1855816430321804},{"date":"2024-05-30T16:00:00.000Z","stockId":7002304204820,"netValue":1.1877276530275807},{"date":"2024-05-29T16:00:00.000Z","stockId":7002304204820,"netValue":1.1886370623312854},{"date":"2024-05-28T16:00:00.000Z","stockId":7002304204820,"netValue":1.1894247066202734},{"date":"2024-05-27T16:00:00.000Z","stockId":7002304204820,"netValue":1.1894163793282737},{"date":"2024-05-26T16:00:00.000Z","stockId":7002304204820,"netValue":1.1914998368356922}]}