window.pageData = {"startDate":"2024-08-01T05:16:51.158Z","endDate":"2026-08-01T05:16:51.158Z","manager":{"_id":7001023110020,"name":"焦巍","gender":"m","educationCode":"001001","birthYear":1973,"nationalityCode":"002001","resume":"焦巍：男，博士学位。曾就职于中国银行海南分行、湘财荷银基金管理有限公司、平安大华基金管理有限公司、大成基金管理有限公司、信达澳银基金管理有限公司、平安信托有限责任公司，于2018年10月加入银华基金，现任投资管理一部基金经理。自2018年11月26日至2019年12月13日担任银华泰利灵活配置混合型证券投资基金基金经理，自2018年12月27日起兼任银华富裕主题混合型证券投资基金基金经理，自2019年12月26日至2021年9月15日兼任银华国企改革混合型发起式证券投资基金基金经理，自2020年8月13日起兼任银华富利精选混合型证券投资基金基金经理，自2021年5月28日起兼任银华富饶精选三年持有期混合型证券投资基金基金经理，自2021年9月3日起兼任银华富久食品饮料精选混合型证券投资基金（LOF）基金经理。","tickerId":1023110020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801364222","exchange":"fm","cnInfoCode":"8801364222","followedNum":19,"currency":"CNY","workingDate":"2011-12-19T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"jw","fundCompany":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7001023110020,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.10378779128103899,"fm_p_r_m3":-0.042073954086272014,"fm_p_r_m6":-0.07908952188702334,"fm_p_r_y1":-0.0380210809959618,"fm_p_r_y3":-0.0421062665328642,"fm_p_r_y5":-0.41220764635488616,"fm_cagr_p_r_fs":0.07179633612450309,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.44400895856662936,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.7221526908635795,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.03474232773595831,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.4749558043606364,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.6385467980295566,"fm_p_r_y10_m":1.2116049411761671,"fm_p_r_y10_r_c":303,"fm_p_r_y10_rp":0.6390728476821192,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.8666666666666667,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.8601769911504424,"fm_p_r_y5_m":0.029192725151263144,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.9475703324808185,"fm_p_r_fys":-0.045526323065593344},"fmi":{"stockId":7001023110020,"type":"fmi","fm_my":10.9,"fm_a_as":0,"fm_a_mfn":12,"fm_as":6366468588.069299,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6366468588.069299,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":6366468588.069299,"fm_q_as":0,"fm_r_f_cagr":0.0929,"fm_r_fd":3000000180012,"fm_r_ftp":0.9635}},"topTenManagedFundList":[{"_id":3000000180012,"stockCode":"180012","stockType":"fund","areaCode":"cn","followedNum":785,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-10-11T16:00:00.000Z","setUpScale":5069270000,"market":"a","tickerId":180012,"name":"银华富裕主题混合型证券投资基金","shortName":"银华富裕主题混合(180012)","fundSecondLevel":"hybrid","__csrcFundId":206,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.639Z","masterFundFlag":1,"inceptionDate":"2006-11-15T16:00:00.000Z","memoNum":3,"fundCollectionId":4000050140000,"currency":"CNY","pinyin":"yhfyzthhxzqtzjj","masterFundShortName":"银华富裕主题混合","hotMetrics":{"stockId":3000000180012,"type":"f_as","f_tas":5932645440.5661,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012178,"__csrcFundId":9199,"stockCode":"012178","shortName":"银华富饶精选三年持有期混合(012178)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12178,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:24.517Z","status":"normal","name":"银华富饶精选三年持有期混合型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050140000,"inceptionDate":"2021-05-27T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-27T16:00:00.000Z","setUpAssetScale":1508430731.94,"setUpShares":1508430731.94,"pinyin":"yhfrjxsncyqhhxzqtzjj","masterFundShortName":"银华富饶精选三年持有期混合","hotMetrics":{"stockId":3000000012178,"type":"f_as","f_tas":418492440.6066,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019743,"__csrcFundId":13998,"stockCode":"019743","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19743,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"银华富兴央企混合发起式(019743)","lastUpdated":"2026-07-24T21:23:24.575Z","name":"银华富兴央企混合型发起式证券投资基金","fundCollectionId":4000050140000,"pinyin":"yhfxyqhhxfqszqtzjj","setUpAssetScale":10005000.5,"setUpDate":"2024-06-03T16:00:00.000Z","setUpShares":10005000.5,"inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":1,"masterFundShortName":"银华富兴央企混合发起式","hotMetrics":{"stockId":3000000019743,"type":"f_as","f_tas":11919352.263,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015233,"name":"银华富裕主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"015233","tickerId":15233,"shortName":"银华富裕主题混合C","currency":"CNY","__csrcFundId":206,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.131Z","fundCollectionId":4000050140000,"inceptionDate":"2023-05-25T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhfyzthhxzqtzjj","hotMetrics":{"stockId":3000000015233,"type":"f_as","f_tas":3207577.7526,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019744,"name":"银华富兴央企混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","closedEnd":null,"stockCode":"019744","tickerId":19744,"shortName":"银华富兴央企6个月封闭运作混合发起式C","currency":"CNY","__csrcFundId":13998,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"lastUpdated":"2025-02-07T17:15:11.429Z","inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"yhfxyqhhxfqszqtzjj","fundCollectionId":4000050140000,"hotMetrics":{"stockId":3000000019744,"type":"f_as","f_tas":203776.881,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49149,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7001023110020,"date":"2026-07-30T16:00:00.000Z","netValue":3.0571404952915797},{"stockId":7001023110020,"date":"2026-07-29T16:00:00.000Z","netValue":3.0887833482139184},{"date":"2026-07-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.0287287946271735},{"date":"2026-07-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.00714798640122},{"stockId":7001023110020,"date":"2026-07-26T16:00:00.000Z","netValue":2.9912732871321657},{"date":"2026-07-23T16:00:00.000Z","stockId":7001023110020,"netValue":2.9970906011065868},{"stockId":7001023110020,"date":"2026-07-22T16:00:00.000Z","netValue":3.0140647301910457},{"stockId":7001023110020,"date":"2026-07-21T16:00:00.000Z","netValue":2.993489975371791},{"date":"2026-07-20T16:00:00.000Z","stockId":7001023110020,"netValue":2.962862808795316},{"date":"2026-07-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.0119135205646455},{"stockId":7001023110020,"date":"2026-07-16T16:00:00.000Z","netValue":2.932575967210701},{"stockId":7001023110020,"date":"2026-07-15T16:00:00.000Z","netValue":2.916587512627161},{"date":"2026-07-14T16:00:00.000Z","stockId":7001023110020,"netValue":2.941443936856484},{"stockId":7001023110020,"date":"2026-07-13T16:00:00.000Z","netValue":2.9084861664958326},{"stockId":7001023110020,"date":"2026-07-12T16:00:00.000Z","netValue":2.8809068956864685},{"stockId":7001023110020,"date":"2026-07-09T16:00:00.000Z","netValue":2.821099656861038},{"stockId":7001023110020,"date":"2026-07-08T16:00:00.000Z","netValue":2.8322924260039395},{"date":"2026-07-07T16:00:00.000Z","stockId":7001023110020,"netValue":2.852708525766821},{"stockId":7001023110020,"date":"2026-07-06T16:00:00.000Z","netValue":2.83627996502027},{"stockId":7001023110020,"date":"2026-07-05T16:00:00.000Z","netValue":2.8482902450427927},{"stockId":7001023110020,"date":"2026-07-02T16:00:00.000Z","netValue":2.8035729724098135},{"date":"2026-07-01T16:00:00.000Z","stockId":7001023110020,"netValue":2.78954700650272},{"stockId":7001023110020,"date":"2026-06-30T16:00:00.000Z","netValue":2.7696813820920325},{"stockId":7001023110020,"date":"2026-06-29T16:00:00.000Z","netValue":2.730013917487286},{"date":"2026-06-28T16:00:00.000Z","stockId":7001023110020,"netValue":2.7874948505378963},{"date":"2026-06-25T16:00:00.000Z","stockId":7001023110020,"netValue":2.7685518563442373},{"stockId":7001023110020,"date":"2026-06-24T16:00:00.000Z","netValue":2.7875288138145313},{"stockId":7001023110020,"date":"2026-06-23T16:00:00.000Z","netValue":2.8150074577089033},{"stockId":7001023110020,"date":"2026-06-22T16:00:00.000Z","netValue":2.852577802384805},{"date":"2026-06-21T16:00:00.000Z","stockId":7001023110020,"netValue":2.8652758594606906},{"date":"2026-06-17T16:00:00.000Z","stockId":7001023110020,"netValue":2.853187897331282},{"date":"2026-06-16T16:00:00.000Z","stockId":7001023110020,"netValue":2.93354240617259},{"stockId":7001023110020,"date":"2026-06-15T16:00:00.000Z","netValue":2.94556547325757},{"date":"2026-06-14T16:00:00.000Z","stockId":7001023110020,"netValue":2.9962266922653926},{"date":"2026-06-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.0455550641320612},{"stockId":7001023110020,"date":"2026-06-10T16:00:00.000Z","netValue":3.035786922123334},{"date":"2026-06-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.0380385336028444},{"date":"2026-06-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.034605754137933},{"stockId":7001023110020,"date":"2026-06-07T16:00:00.000Z","netValue":3.0311846667262876},{"stockId":7001023110020,"date":"2026-06-04T16:00:00.000Z","netValue":3.0197840724034544},{"stockId":7001023110020,"date":"2026-06-03T16:00:00.000Z","netValue":3.0403211569662667},{"stockId":7001023110020,"date":"2026-06-02T16:00:00.000Z","netValue":3.07520796165948},{"date":"2026-06-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.0839084530984984},{"stockId":7001023110020,"date":"2026-05-31T16:00:00.000Z","netValue":3.0850326311868312},{"stockId":7001023110020,"date":"2026-05-28T16:00:00.000Z","netValue":3.039637065328316},{"date":"2026-05-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.0090943187892756},{"date":"2026-05-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.007545331705636},{"stockId":7001023110020,"date":"2026-05-25T16:00:00.000Z","netValue":3.020182711507985},{"date":"2026-05-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.008070121245879},{"stockId":7001023110020,"date":"2026-05-21T16:00:00.000Z","netValue":3.0170000079807253},{"date":"2026-05-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.03216771798855},{"stockId":7001023110020,"date":"2026-05-19T16:00:00.000Z","netValue":3.067443694995379},{"date":"2026-05-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.0923286750793766},{"stockId":7001023110020,"date":"2026-05-17T16:00:00.000Z","netValue":3.07293542738391},{"stockId":7001023110020,"date":"2026-05-14T16:00:00.000Z","netValue":3.0867947400729383},{"stockId":7001023110020,"date":"2026-05-13T16:00:00.000Z","netValue":3.092857660683243},{"date":"2026-05-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.107859640532457},{"date":"2026-05-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.0929095006532648},{"stockId":7001023110020,"date":"2026-05-10T16:00:00.000Z","netValue":3.1034652378241785},{"date":"2026-05-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.093338748077717},{"stockId":7001023110020,"date":"2026-05-06T16:00:00.000Z","netValue":3.108372114607524},{"date":"2026-05-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.1693210315343507},{"date":"2026-04-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.191415984910916},{"stockId":7001023110020,"date":"2026-04-28T16:00:00.000Z","netValue":3.2032409374257935},{"date":"2026-04-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.195308305049071},{"date":"2026-04-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.1500785159092737},{"date":"2026-04-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.1517239513233077},{"stockId":7001023110020,"date":"2026-04-22T16:00:00.000Z","netValue":3.1610589867710264},{"date":"2026-04-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.131005596879552},{"stockId":7001023110020,"date":"2026-04-20T16:00:00.000Z","netValue":3.1382650145324953},{"date":"2026-04-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.1027136445496404},{"stockId":7001023110020,"date":"2026-04-16T16:00:00.000Z","netValue":3.0892739847578454},{"stockId":7001023110020,"date":"2026-04-15T16:00:00.000Z","netValue":3.106313224163724},{"date":"2026-04-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.1068911908858476},{"stockId":7001023110020,"date":"2026-04-13T16:00:00.000Z","netValue":3.1018213822580756},{"date":"2026-04-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.1049002477797862},{"stockId":7001023110020,"date":"2026-04-09T16:00:00.000Z","netValue":3.0971734533722435},{"date":"2026-04-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.0999811222562075},{"date":"2026-04-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.0995211954689634},{"date":"2026-04-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.101839434303803},{"date":"2026-04-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.0904440057740428},{"date":"2026-04-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.1089307822786703},{"date":"2026-03-31T16:00:00.000Z","stockId":7001023110020,"netValue":3.0885002472329433},{"stockId":7001023110020,"date":"2026-03-30T16:00:00.000Z","netValue":3.0923128686114247},{"stockId":7001023110020,"date":"2026-03-29T16:00:00.000Z","netValue":3.117056096475767},{"stockId":7001023110020,"date":"2026-03-26T16:00:00.000Z","netValue":3.1271368356857883},{"stockId":7001023110020,"date":"2026-03-25T16:00:00.000Z","netValue":3.1335908260241405},{"date":"2026-03-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.125018265535329},{"stockId":7001023110020,"date":"2026-03-23T16:00:00.000Z","netValue":3.1251205031256375},{"stockId":7001023110020,"date":"2026-03-22T16:00:00.000Z","netValue":3.095188111422872},{"date":"2026-03-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.163615468752994},{"date":"2026-03-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.1743630422862177},{"stockId":7001023110020,"date":"2026-03-17T16:00:00.000Z","netValue":3.170394356570773},{"date":"2026-03-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.1849008120614823},{"stockId":7001023110020,"date":"2026-03-15T16:00:00.000Z","netValue":3.2191819629827148},{"stockId":7001023110020,"date":"2026-03-12T16:00:00.000Z","netValue":3.2431938218498626},{"date":"2026-03-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.2622618728114356},{"stockId":7001023110020,"date":"2026-03-10T16:00:00.000Z","netValue":3.2170825266191994},{"date":"2026-03-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.187096088455991},{"stockId":7001023110020,"date":"2026-03-08T16:00:00.000Z","netValue":3.1995369706526824},{"stockId":7001023110020,"date":"2026-03-05T16:00:00.000Z","netValue":3.2066164593708026},{"date":"2026-03-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.1935871467567307},{"date":"2026-03-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.1928660952989962},{"stockId":7001023110020,"date":"2026-03-02T16:00:00.000Z","netValue":3.230707113951386},{"date":"2026-03-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.2175179585503764},{"date":"2026-02-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.1911398311012675},{"date":"2026-02-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.1858508722327175},{"stockId":7001023110020,"date":"2026-02-24T16:00:00.000Z","netValue":3.2158673635070794},{"stockId":7001023110020,"date":"2026-02-23T16:00:00.000Z","netValue":3.218214496847519},{"date":"2026-02-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.211252230617389},{"stockId":7001023110020,"date":"2026-02-11T16:00:00.000Z","netValue":3.254179969938209},{"stockId":7001023110020,"date":"2026-02-10T16:00:00.000Z","netValue":3.2796071884992823},{"date":"2026-02-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.285135714373631},{"stockId":7001023110020,"date":"2026-02-08T16:00:00.000Z","netValue":3.287247355053256},{"stockId":7001023110020,"date":"2026-02-05T16:00:00.000Z","netValue":3.2582255521159733},{"stockId":7001023110020,"date":"2026-02-04T16:00:00.000Z","netValue":3.2728752620668984},{"stockId":7001023110020,"date":"2026-02-03T16:00:00.000Z","netValue":3.281429113483846},{"stockId":7001023110020,"date":"2026-02-02T16:00:00.000Z","netValue":3.2410616425869248},{"date":"2026-02-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.2217218678638364},{"stockId":7001023110020,"date":"2026-01-29T16:00:00.000Z","netValue":3.319693464185486},{"date":"2026-01-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.3950133779203187},{"date":"2026-01-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.329903914702108},{"stockId":7001023110020,"date":"2026-01-26T16:00:00.000Z","netValue":3.282485264181332},{"date":"2026-01-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.271890282275422},{"date":"2026-01-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.2047351836702354},{"date":"2026-01-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.2142916696604513},{"date":"2026-01-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.227920650826002},{"stockId":7001023110020,"date":"2026-01-19T16:00:00.000Z","netValue":3.2322289427594444},{"date":"2026-01-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.2124712842818783},{"date":"2026-01-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.221911635978783},{"stockId":7001023110020,"date":"2026-01-14T16:00:00.000Z","netValue":3.2613476100627077},{"date":"2026-01-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.2630035479499453},{"stockId":7001023110020,"date":"2026-01-12T16:00:00.000Z","netValue":3.288960444903174},{"date":"2026-01-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.2592975294335007},{"date":"2026-01-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.27008035015722},{"date":"2026-01-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.26330561643484},{"date":"2026-01-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.3110198174878023},{"date":"2026-01-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.314263044813346},{"date":"2026-01-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.2573242754941782},{"date":"2025-12-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.2029594625496127},{"date":"2025-12-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.199305759042359},{"date":"2025-12-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.195794825126903},{"date":"2025-12-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.2103475710366673},{"date":"2025-12-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.2046326827396583},{"date":"2025-12-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.1953620105769462},{"date":"2025-12-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.205203933928793},{"date":"2025-12-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.1964839840231427},{"date":"2025-12-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.200240352093086},{"date":"2025-12-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.193334201450713},{"date":"2025-12-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.1682213428745083},{"date":"2025-12-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.142302563707375},{"date":"2025-12-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.164518987417391},{"date":"2025-12-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.154364247335372},{"date":"2025-12-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.14158044499454},{"date":"2025-12-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.1489885155912343},{"date":"2025-12-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.1675412391349673},{"date":"2025-12-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.202343084888952},{"date":"2025-12-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.217759667881328},{"date":"2025-12-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.20589557449686},{"date":"2025-12-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.206857090166969},{"date":"2025-12-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.2177980903517085},{"date":"2025-11-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.213807937250451},{"date":"2025-11-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.1987153684494913},{"date":"2025-11-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.206155904981803},{"date":"2025-11-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.193262030027088},{"date":"2025-11-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.201194044948761},{"date":"2025-11-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.166850621542761},{"date":"2025-11-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.1782740257585527},{"date":"2025-11-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.2210114684517763},{"date":"2025-11-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.2137444866472475},{"date":"2025-11-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.190171033050095},{"date":"2025-11-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.2122699775680217},{"date":"2025-11-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.2563069612610027},{"date":"2025-11-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.2785370818800263},{"date":"2025-11-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.262630099576711},{"date":"2025-11-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.242896517861643},{"date":"2025-11-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.2505248326852048},{"date":"2025-11-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.2099781110052907},{"date":"2025-11-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.221603909708925},{"date":"2025-11-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.2038901391313575},{"date":"2025-11-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.202816358518572},{"date":"2025-11-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.2050991799403654},{"date":"2025-10-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.2014404179200295},{"date":"2025-10-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.2020814338932704},{"date":"2025-10-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.1999977190869635},{"date":"2025-10-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.2127660351874012},{"date":"2025-10-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.2373422529539724},{"date":"2025-10-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.2222163464027838},{"date":"2025-10-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.232466545660155},{"date":"2025-10-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.219975440527654},{"date":"2025-10-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.2252223069623565},{"date":"2025-10-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.21721971953306},{"date":"2025-10-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.231619272751044},{"date":"2025-10-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.2604282662055644},{"date":"2025-10-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.2304814447984045},{"date":"2025-10-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.1850069157058774},{"date":"2025-10-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.1711055464237012},{"date":"2025-10-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.1561894471412257},{"date":"2025-10-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.1483148378811205},{"date":"2025-09-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.1328696219429903},{"date":"2025-09-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.142566193178708},{"date":"2025-09-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.123317188429058},{"date":"2025-09-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.1134147943673867},{"date":"2025-09-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.1328542270526456},{"date":"2025-09-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.1229893338698242},{"date":"2025-09-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.108755154245113},{"date":"2025-09-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.117686640926149},{"date":"2025-09-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.1076073320777997},{"date":"2025-09-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.156944717980033},{"date":"2025-09-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.1647081950116314},{"date":"2025-09-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.1889363892710887},{"date":"2025-09-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.2122483300203126},{"date":"2025-09-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.234486834634214},{"date":"2025-09-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.2220023777967404},{"date":"2025-09-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.2373395721003577},{"date":"2025-09-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.212397266832195},{"date":"2025-09-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.223304492581805},{"date":"2025-09-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.2062143141063078},{"date":"2025-09-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.2272623896770405},{"date":"2025-09-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.2616203676170485},{"date":"2025-08-31T16:00:00.000Z","stockId":7001023110020,"netValue":3.2252463781862586},{"date":"2025-08-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.2402443235276803},{"date":"2025-08-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.229652394668633},{"date":"2025-08-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.2116848386258416},{"date":"2025-08-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.2765676370890446},{"date":"2025-08-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.294526030476621},{"date":"2025-08-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.2691612321014434},{"date":"2025-08-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.263710712624965},{"date":"2025-08-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.2550186272914177},{"date":"2025-08-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.21482524859923},{"date":"2025-08-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.231509635748025},{"date":"2025-08-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.2289386630222636},{"date":"2025-08-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.230681265364276},{"date":"2025-08-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.224193135367503},{"date":"2025-08-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.2244100037980044},{"date":"2025-08-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.217015612049719},{"date":"2025-08-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.2395548303696513},{"date":"2025-08-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.249579628079247},{"date":"2025-08-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.2461441168398744},{"date":"2025-08-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.24176945836556},{"date":"2025-08-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.198720560660923},{"date":"2025-07-31T16:00:00.000Z","stockId":7001023110020,"netValue":3.177970363900195},{"date":"2025-07-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.1819333721143517},{"date":"2025-07-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.231322258677081},{"date":"2025-07-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.2146182413746853},{"date":"2025-07-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.2355352378069635},{"date":"2025-07-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.2152548701486534},{"date":"2025-07-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.230549572477662},{"date":"2025-07-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.2361763636273575},{"date":"2025-07-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.224190784397137},{"date":"2025-07-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.2409846848739594},{"date":"2025-07-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.2513733617318255},{"date":"2025-07-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.2329346826050998},{"date":"2025-07-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.2339525685779806},{"date":"2025-07-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.2457887280020508},{"date":"2025-07-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.2685582513693707},{"date":"2025-07-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.2468183639288135},{"date":"2025-07-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.2771619837324817},{"date":"2025-07-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.2706974711274053},{"date":"2025-07-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.272828070893623},{"date":"2025-07-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.2783530467793884},{"date":"2025-07-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.275046681622149},{"date":"2025-07-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.2423355385470316},{"date":"2025-07-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.2378564277999846},{"date":"2025-06-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.237070775228098},{"date":"2025-06-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.2042477066948374},{"date":"2025-06-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.1970874638076854},{"date":"2025-06-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.2620924898317254},{"date":"2025-06-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.248134559567349},{"date":"2025-06-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.2150963148465874},{"date":"2025-06-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.203897687241776},{"date":"2025-06-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.189190093310099},{"date":"2025-06-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.165356780304877},{"date":"2025-06-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.184845035114667},{"date":"2025-06-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.1795771462067166},{"date":"2025-06-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.1970558921964014},{"date":"2025-06-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.1841205589343704},{"date":"2025-06-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.197241946635655},{"date":"2025-06-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.182895089243514},{"date":"2025-06-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.167972882753693},{"date":"2025-06-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.1692015706346135},{"date":"2025-06-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.1685483867696638},{"date":"2025-06-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.1715056259394236},{"date":"2025-06-03T16:00:00.000Z","stockId":7001023110020,"netValue":3.195696127982205},{"date":"2025-06-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.1745041534655623},{"date":"2025-05-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.1590540818268598},{"date":"2025-05-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.1492594614374636},{"date":"2025-05-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.143294949689475},{"date":"2025-05-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.1396674096819193},{"date":"2025-05-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.1278650075770162},{"date":"2025-05-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.148134356006194},{"date":"2025-05-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.1787375101585447},{"date":"2025-05-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.162258290703883},{"date":"2025-05-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.146252309692237},{"date":"2025-05-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.123631328704436},{"date":"2025-05-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.121295734631236},{"date":"2025-05-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.1452207530321274},{"date":"2025-05-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.148748822214226},{"date":"2025-05-12T16:00:00.000Z","stockId":7001023110020,"netValue":3.1150319933669985},{"date":"2025-05-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.0985112043488083},{"date":"2025-05-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.0955387132907752},{"date":"2025-05-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.06789359625056},{"date":"2025-05-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.052204979065416},{"date":"2025-05-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.0259914647868276},{"date":"2025-04-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.020995099760797},{"date":"2025-04-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.0527716497156714},{"date":"2025-04-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.051755738018792},{"date":"2025-04-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.037599316146311},{"date":"2025-04-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.0448618886064436},{"date":"2025-04-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.026757825896857},{"date":"2025-04-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.0386078561317946},{"date":"2025-04-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.0216784302051165},{"date":"2025-04-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.0381096935366165},{"date":"2025-04-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.030875259743762},{"date":"2025-04-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.0318882875869324},{"date":"2025-04-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.010127921375021},{"date":"2025-04-13T16:00:00.000Z","stockId":7001023110020,"netValue":2.9802726960718346},{"date":"2025-04-10T16:00:00.000Z","stockId":7001023110020,"netValue":2.970041107823899},{"date":"2025-04-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.978434769763669},{"date":"2025-04-08T16:00:00.000Z","stockId":7001023110020,"netValue":2.9600025399601777},{"date":"2025-04-07T16:00:00.000Z","stockId":7001023110020,"netValue":2.954199588459283},{"date":"2025-04-06T16:00:00.000Z","stockId":7001023110020,"netValue":2.892420506204436},{"date":"2025-04-02T16:00:00.000Z","stockId":7001023110020,"netValue":3.052809009174074},{"date":"2025-04-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.060309559352496},{"date":"2025-03-31T16:00:00.000Z","stockId":7001023110020,"netValue":3.0577692994093555},{"date":"2025-03-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.0586420304656166},{"date":"2025-03-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.052575694591809},{"date":"2025-03-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.0575341130075353},{"date":"2025-03-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.034013972185577},{"date":"2025-03-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.0464744882234114},{"date":"2025-03-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.048458264043576},{"date":"2025-03-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.0260001756579022},{"date":"2025-03-19T16:00:00.000Z","stockId":7001023110020,"netValue":3.045686428283407},{"date":"2025-03-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.076367011086906},{"date":"2025-03-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.0669599431487873},{"date":"2025-03-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.0543064695654896},{"date":"2025-03-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.0497150538473927},{"date":"2025-03-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.994187293443897},{"date":"2025-03-11T16:00:00.000Z","stockId":7001023110020,"netValue":2.9900851744357757},{"date":"2025-03-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.0069525958884613},{"date":"2025-03-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.984837472717593},{"date":"2025-03-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.0073079101834055},{"date":"2025-03-05T16:00:00.000Z","stockId":7001023110020,"netValue":3.007915657520145},{"date":"2025-03-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.0032715685863316},{"date":"2025-03-03T16:00:00.000Z","stockId":7001023110020,"netValue":2.973553178119607},{"date":"2025-03-02T16:00:00.000Z","stockId":7001023110020,"netValue":2.9781567149615715},{"date":"2025-02-27T16:00:00.000Z","stockId":7001023110020,"netValue":2.9846405379290877},{"date":"2025-02-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.013245590037704},{"date":"2025-02-25T16:00:00.000Z","stockId":7001023110020,"netValue":2.9835399013280886},{"date":"2025-02-24T16:00:00.000Z","stockId":7001023110020,"netValue":2.9611082906780988},{"date":"2025-02-23T16:00:00.000Z","stockId":7001023110020,"netValue":2.9955128611505253},{"date":"2025-02-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.003404899523438},{"date":"2025-02-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.9913804984640415},{"date":"2025-02-18T16:00:00.000Z","stockId":7001023110020,"netValue":3.0069305988037405},{"date":"2025-02-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.011562648064995},{"date":"2025-02-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.00513296573878},{"date":"2025-02-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.0109746340730412},{"date":"2025-02-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.984147930289305},{"date":"2025-02-11T16:00:00.000Z","stockId":7001023110020,"netValue":2.989452618010646},{"date":"2025-02-10T16:00:00.000Z","stockId":7001023110020,"netValue":2.983263413242314},{"date":"2025-02-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.971560930883407},{"date":"2025-02-06T16:00:00.000Z","stockId":7001023110020,"netValue":2.9690423404195134},{"date":"2025-02-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.958186118339488},{"date":"2025-02-04T16:00:00.000Z","stockId":7001023110020,"netValue":2.954287841299793},{"date":"2025-01-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.006091163086489},{"date":"2025-01-23T16:00:00.000Z","stockId":7001023110020,"netValue":2.982529209657743},{"date":"2025-01-22T16:00:00.000Z","stockId":7001023110020,"netValue":2.970180822930345},{"date":"2025-01-21T16:00:00.000Z","stockId":7001023110020,"netValue":2.9520128186726007},{"date":"2025-01-20T16:00:00.000Z","stockId":7001023110020,"netValue":2.981014666657074},{"date":"2025-01-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.9903924528545316},{"date":"2025-01-16T16:00:00.000Z","stockId":7001023110020,"netValue":2.998481731291369},{"date":"2025-01-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.001218724841539},{"date":"2025-01-14T16:00:00.000Z","stockId":7001023110020,"netValue":2.9784532478487122},{"date":"2025-01-13T16:00:00.000Z","stockId":7001023110020,"netValue":2.98395356554024},{"date":"2025-01-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.9455727732464263},{"date":"2025-01-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.9812681868431254},{"date":"2025-01-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.0168387347121532},{"date":"2025-01-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.0334491258090455},{"date":"2025-01-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.0011096799319943},{"date":"2025-01-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.992480459126507},{"date":"2025-01-02T16:00:00.000Z","stockId":7001023110020,"netValue":2.9889493452376175},{"date":"2025-01-01T16:00:00.000Z","stockId":7001023110020,"netValue":3.010821254828248},{"date":"2024-12-30T16:00:00.000Z","stockId":7001023110020,"netValue":3.0707209280255543},{"date":"2024-12-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.0748949026004726},{"date":"2024-12-26T16:00:00.000Z","stockId":7001023110020,"netValue":3.0513352489807786},{"date":"2024-12-25T16:00:00.000Z","stockId":7001023110020,"netValue":3.0472592054828005},{"date":"2024-12-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.055175975676426},{"date":"2024-12-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.0428274001128957},{"date":"2024-12-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.002361158875841},{"date":"2024-12-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.9781883992251585},{"date":"2024-12-18T16:00:00.000Z","stockId":7001023110020,"netValue":2.9904178697972457},{"date":"2024-12-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.002417458392001},{"date":"2024-12-16T16:00:00.000Z","stockId":7001023110020,"netValue":2.9886488485869793},{"date":"2024-12-15T16:00:00.000Z","stockId":7001023110020,"netValue":2.978722989738845},{"date":"2024-12-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.9660494093583636},{"date":"2024-12-11T16:00:00.000Z","stockId":7001023110020,"netValue":3.013636872501587},{"date":"2024-12-10T16:00:00.000Z","stockId":7001023110020,"netValue":2.9850166326810528},{"date":"2024-12-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.9818446038765205},{"date":"2024-12-08T16:00:00.000Z","stockId":7001023110020,"netValue":2.9643196723360123},{"date":"2024-12-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.9502609865052194},{"date":"2024-12-04T16:00:00.000Z","stockId":7001023110020,"netValue":2.922869028368189},{"date":"2024-12-03T16:00:00.000Z","stockId":7001023110020,"netValue":2.939532639084417},{"date":"2024-12-02T16:00:00.000Z","stockId":7001023110020,"netValue":2.9234255246839886},{"date":"2024-12-01T16:00:00.000Z","stockId":7001023110020,"netValue":2.8962196112992196},{"date":"2024-11-28T16:00:00.000Z","stockId":7001023110020,"netValue":2.8881899855500186},{"date":"2024-11-27T16:00:00.000Z","stockId":7001023110020,"netValue":2.8710538199758195},{"date":"2024-11-26T16:00:00.000Z","stockId":7001023110020,"netValue":2.8931493583400947},{"date":"2024-11-25T16:00:00.000Z","stockId":7001023110020,"netValue":2.857206715166074},{"date":"2024-11-24T16:00:00.000Z","stockId":7001023110020,"netValue":2.8538472977445135},{"date":"2024-11-21T16:00:00.000Z","stockId":7001023110020,"netValue":2.8669663309995066},{"date":"2024-11-20T16:00:00.000Z","stockId":7001023110020,"netValue":2.925894996103029},{"date":"2024-11-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.924108222315149},{"date":"2024-11-18T16:00:00.000Z","stockId":7001023110020,"netValue":2.9175496245707873},{"date":"2024-11-17T16:00:00.000Z","stockId":7001023110020,"netValue":2.915705268077917},{"date":"2024-11-14T16:00:00.000Z","stockId":7001023110020,"netValue":2.9307413735476837},{"date":"2024-11-13T16:00:00.000Z","stockId":7001023110020,"netValue":2.951988090680877},{"date":"2024-11-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.9678288269626742},{"date":"2024-11-11T16:00:00.000Z","stockId":7001023110020,"netValue":2.9406306548537344},{"date":"2024-11-10T16:00:00.000Z","stockId":7001023110020,"netValue":2.966100121665005},{"date":"2024-11-07T16:00:00.000Z","stockId":7001023110020,"netValue":2.9939782396423076},{"date":"2024-11-06T16:00:00.000Z","stockId":7001023110020,"netValue":3.0307620165406157},{"date":"2024-11-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.959663985749451},{"date":"2024-11-04T16:00:00.000Z","stockId":7001023110020,"netValue":3.002315821249853},{"date":"2024-11-03T16:00:00.000Z","stockId":7001023110020,"netValue":2.966828109199254},{"date":"2024-10-31T16:00:00.000Z","stockId":7001023110020,"netValue":2.9454509110695777},{"date":"2024-10-30T16:00:00.000Z","stockId":7001023110020,"netValue":2.927511306606921},{"date":"2024-10-29T16:00:00.000Z","stockId":7001023110020,"netValue":2.96679691973172},{"date":"2024-10-28T16:00:00.000Z","stockId":7001023110020,"netValue":3.0053800982751753},{"date":"2024-10-27T16:00:00.000Z","stockId":7001023110020,"netValue":3.013353400187714},{"date":"2024-10-24T16:00:00.000Z","stockId":7001023110020,"netValue":3.028156713934133},{"date":"2024-10-23T16:00:00.000Z","stockId":7001023110020,"netValue":3.042641198042045},{"date":"2024-10-22T16:00:00.000Z","stockId":7001023110020,"netValue":3.071260649926071},{"date":"2024-10-21T16:00:00.000Z","stockId":7001023110020,"netValue":3.0620044097274954},{"date":"2024-10-20T16:00:00.000Z","stockId":7001023110020,"netValue":3.034393216151555},{"date":"2024-10-17T16:00:00.000Z","stockId":7001023110020,"netValue":3.0566218783087447},{"date":"2024-10-16T16:00:00.000Z","stockId":7001023110020,"netValue":3.015874560462961},{"date":"2024-10-15T16:00:00.000Z","stockId":7001023110020,"netValue":3.0501429140504595},{"date":"2024-10-14T16:00:00.000Z","stockId":7001023110020,"netValue":3.044991033840082},{"date":"2024-10-13T16:00:00.000Z","stockId":7001023110020,"netValue":3.1242407764070435},{"date":"2024-10-10T16:00:00.000Z","stockId":7001023110020,"netValue":3.082442344909281},{"date":"2024-10-09T16:00:00.000Z","stockId":7001023110020,"netValue":3.110436179371341},{"date":"2024-10-08T16:00:00.000Z","stockId":7001023110020,"netValue":3.031726198094159},{"date":"2024-10-07T16:00:00.000Z","stockId":7001023110020,"netValue":3.1769030468268604},{"date":"2024-09-29T16:00:00.000Z","stockId":7001023110020,"netValue":3.13045181467558},{"date":"2024-09-26T16:00:00.000Z","stockId":7001023110020,"netValue":2.983050128732752},{"date":"2024-09-25T16:00:00.000Z","stockId":7001023110020,"netValue":2.967269739960929},{"date":"2024-09-24T16:00:00.000Z","stockId":7001023110020,"netValue":2.9035658965295497},{"date":"2024-09-23T16:00:00.000Z","stockId":7001023110020,"netValue":2.8811391879524986},{"date":"2024-09-22T16:00:00.000Z","stockId":7001023110020,"netValue":2.8057436176889463},{"date":"2024-09-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.7789731104327013},{"date":"2024-09-18T16:00:00.000Z","stockId":7001023110020,"netValue":2.7671571434725806},{"date":"2024-09-17T16:00:00.000Z","stockId":7001023110020,"netValue":2.7604715816618404},{"date":"2024-09-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.7307010101020754},{"date":"2024-09-11T16:00:00.000Z","stockId":7001023110020,"netValue":2.7231558119111186},{"date":"2024-09-10T16:00:00.000Z","stockId":7001023110020,"netValue":2.7233098494268613},{"date":"2024-09-09T16:00:00.000Z","stockId":7001023110020,"netValue":2.761801082908282},{"date":"2024-09-08T16:00:00.000Z","stockId":7001023110020,"netValue":2.7579765125051883},{"date":"2024-09-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.795739920743047},{"date":"2024-09-04T16:00:00.000Z","stockId":7001023110020,"netValue":2.8110926990460734},{"date":"2024-09-03T16:00:00.000Z","stockId":7001023110020,"netValue":2.828266720850589},{"date":"2024-09-02T16:00:00.000Z","stockId":7001023110020,"netValue":2.854973433647789},{"date":"2024-09-01T16:00:00.000Z","stockId":7001023110020,"netValue":2.875798589343804},{"date":"2024-08-29T16:00:00.000Z","stockId":7001023110020,"netValue":2.8865397284703778},{"date":"2024-08-28T16:00:00.000Z","stockId":7001023110020,"netValue":2.887432198297804},{"date":"2024-08-27T16:00:00.000Z","stockId":7001023110020,"netValue":2.924397236779107},{"date":"2024-08-26T16:00:00.000Z","stockId":7001023110020,"netValue":2.943901001860913},{"date":"2024-08-25T16:00:00.000Z","stockId":7001023110020,"netValue":2.9351513961791293},{"date":"2024-08-22T16:00:00.000Z","stockId":7001023110020,"netValue":2.9402018667381418},{"date":"2024-08-21T16:00:00.000Z","stockId":7001023110020,"netValue":2.9351849206266234},{"date":"2024-08-20T16:00:00.000Z","stockId":7001023110020,"netValue":2.917078056002678},{"date":"2024-08-19T16:00:00.000Z","stockId":7001023110020,"netValue":2.928593026099434},{"date":"2024-08-18T16:00:00.000Z","stockId":7001023110020,"netValue":2.9375439491359563},{"date":"2024-08-15T16:00:00.000Z","stockId":7001023110020,"netValue":2.923250071143247},{"date":"2024-08-14T16:00:00.000Z","stockId":7001023110020,"netValue":2.917739190466801},{"date":"2024-08-13T16:00:00.000Z","stockId":7001023110020,"netValue":2.9014792099987265},{"date":"2024-08-12T16:00:00.000Z","stockId":7001023110020,"netValue":2.898895940616914},{"date":"2024-08-11T16:00:00.000Z","stockId":7001023110020,"netValue":2.8945625368278796},{"date":"2024-08-08T16:00:00.000Z","stockId":7001023110020,"netValue":2.891894959174086},{"date":"2024-08-07T16:00:00.000Z","stockId":7001023110020,"netValue":2.8971705925642017},{"date":"2024-08-06T16:00:00.000Z","stockId":7001023110020,"netValue":2.8930751911621155},{"date":"2024-08-05T16:00:00.000Z","stockId":7001023110020,"netValue":2.867335107847414},{"date":"2024-08-04T16:00:00.000Z","stockId":7001023110020,"netValue":2.882804201741887},{"date":"2024-08-01T16:00:00.000Z","stockId":7001023110020,"netValue":2.9183330795053606}]}