window.pageData = {"startDate":"2024-07-25T09:47:09.349Z","endDate":"2026-07-25T09:47:09.349Z","manager":{"_id":7002414120220,"name":"萧楠","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"萧楠先生：经济学硕士。曾任易方达基金管理有限公司行业研究员、基金经理助理、投资经理、易方达裕如灵活配置混合型证券投资基金基金经理(自2015年3月24日至2016年8月5日)、易方达新享灵活配置混合型证券投资基金基金经理(自2015年5月29日至2016年8月5日)、易方达瑞和灵活配置混合型证券投资基金基金经理(自2018年2月2日至2019年3月22日)、易方达价值成长混合型证券投资基金基金经理助理。现任易方达基金管理有限公司投资三部总经理、研究部副总经理、易方达消费行业股票型证券投资基金基金经理(自2012年9月28日起任职)、易方达大健康主题灵活配置混合型证券投资基金基金经理(自2017年9月27日起任职)、易方达现代服务业灵活配置混合型证券投资基金基金经理(自2017年11月22日-2020年6月6日)、易方达瑞恒灵活配置混合型证券投资基金基金经理(自2018年1月10日起任职)、易方达科顺定期开放灵活配置混合型证券投资基金基金经理(自2018年10月26日起任职)。2020年4月13日任职易方达消费精选股票型证券投资基金基金经理。","tickerId":2414120220,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801372477","exchange":"fm","cnInfoCode":"8801372477","followedNum":158,"currency":"CNY","workingDate":"2012-09-27T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"company","pinyin":"xn","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002414120220,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.02685110217557185,"fm_p_r_m3":-0.030030912437879476,"fm_p_r_m6":-0.061570646229835324,"fm_p_r_y1":-0.03736052997328798,"fm_p_r_y3":-0.07544845157730162,"fm_p_r_y5":-0.2646909220071433,"fm_p_r_y10":1.32088253042755,"fm_cagr_p_r_fs":0.10815820825982203,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.24180967238689546,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.7925531914893617,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.2766990291262136,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.37067545304777594,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.5460869565217391,"fm_p_r_y10_m":0.762991404497819,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.1590909090909091,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.8527131782945736,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.9196891191709845,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.8620689655172413,"fm_p_r_fys":-0.06944251221513187},"fmi":{"stockId":7002414120220,"type":"fmi","fm_my":13.8,"fm_d":{"3000000001832":"本基金的基金经理，易方达消费行业股票、易方达消费精选股票、易方达高质量严选三年持有混合的基金经理，高级董事总经理","3000000001857":"本基金的基金经理、易方达高质量严选三年持有期混合型证券投资基金的基金经理、易方达消费精选股票型证券投资基金的基金经理、易方达科顺定期开放灵活配置混合型证券投资基金的基金经理、易方达瑞恒灵活配置混合型证券投资基金的基金经理、易方达大健康主题灵活配置混合型证券投资基金的基金经理、易方达消费行业股票型证券投资基金的基金经理、投资三部总经理、研究部副总经理","3000000001898":"本基金的基金经理、易方达消费行业股票型证券投资基金的基金经理、易方达瑞恒灵活配置混合型证券投资基金的基金经理、易方达科顺定期开放灵活配置混合型证券投资基金的基金经理、易方达高质量严选三年持有期混合型证券投资基金的基金经理、易方达消费精选股票型证券投资基金的基金经理、副总经理级高级管理人员、投资三部总经理、研究部副总经理","3000000009265":"本基金的基金经理，易方达消费行业股票、易方达瑞恒混合、易方达高质量严选三年持有混合的基金经理，高级董事总经理","3000000010340":"本基金的基金经理，易方达消费行业股票、易方达瑞恒混合、易方达消费精选股票的基金经理，高级董事总经理","3000000110022":"本基金的基金经理，易方达瑞恒混合、易方达消费精选股票、易方达高质量严选三年持有混合的基金经理，高级董事总经理","3000000161132":"本基金的基金经理，易方达消费行业股票、易方达瑞恒混合、易方达消费精选股票、易方达高质量严选三年持有混合的基金经理，副总经理级高级管理人员、投资三部总经理"},"fm_wy":19,"fm_a_as":11804485757.2905,"fm_a_mfn":10,"fm_as":19241721166.0359,"fm_b_as":0,"fm_e_as":11804485757.2905,"fm_h_as":7437235408.745399,"fm_i_as":0,"fm_mfn":4,"fm_msl":"company","fm_nb_as":19241721166.0359,"fm_q_as":0,"fm_r_f_cagr":0.1632,"fm_r_fd":3000000001832,"fm_r_ftp":2.6343}},"topTenManagedFundList":[{"_id":3000000110022,"stockCode":"110022","stockType":"fund","areaCode":"cn","followedNum":3196,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-07-25T16:00:00.000Z","setUpScale":6371620000,"market":"a","tickerId":110022,"name":"易方达消费行业股票型证券投资基金","shortName":"易方达消费行业股票(110022)","fundSecondLevel":"company","__csrcFundId":2983,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:44.833Z","masterFundFlag":1,"inceptionDate":"2010-08-19T16:00:00.000Z","memoNum":16,"fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdxfhygpxzqtzjj","masterFundShortName":"易方达消费行业股票","hotMetrics":{"stockId":3000000110022,"type":"f_as","f_tas":9705960890.952,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010340,"__csrcFundId":8316,"stockCode":"010340","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10340,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.079Z","status":"normal","name":"易方达高质量严选三年持有期混合型证券投资基金","exchange":"jj","followedNum":88,"inceptionDate":"2020-11-11T16:00:00.000Z","shortName":"易方达高质量严选三年持有混合(010340)","fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-11-11T16:00:00.000Z","setUpAssetScale":14831535725.09,"setUpShares":14831535725.09,"memoNum":1,"pinyin":"yfdgzlyxsncyqhhxzqtzjj","masterFundShortName":"易方达高质量严选三年持有混合","hotMetrics":{"stockId":3000000010340,"type":"f_as","f_tas":5700863134.3062,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009265,"__csrcFundId":7415,"stockCode":"009265","name":"易方达消费精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9265,"masterFundFlag":1,"inceptionDate":"2020-04-12T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:16:44.703Z","status":"normal","shortName":"易方达消费精选股票(009265)","exchange":"jj","followedNum":285,"memoNum":3,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-04-12T16:00:00.000Z","setUpAssetScale":7914745729.77,"setUpShares":7914745729.77,"pinyin":"yfdxfjxgpxzqtzjj","masterFundShortName":"易方达消费精选股票","hotMetrics":{"stockId":3000000009265,"type":"f_as","f_tas":2098524866.3385,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001832,"stockCode":"001832","stockType":"fund","areaCode":"cn","followedNum":185,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-11-09T16:00:00.000Z","setUpScale":690054000,"market":"a","tickerId":1832,"name":"易方达瑞恒灵活配置混合型证券投资基金","shortName":"易方达瑞恒混合(001832)","fundSecondLevel":"hybrid","__csrcFundId":4983,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.974Z","masterFundFlag":1,"inceptionDate":"2018-01-09T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","memoNum":5,"pinyin":"yfdrhlhpzhhxzqtzjj","masterFundShortName":"易方达瑞恒混合","hotMetrics":{"stockId":3000000001832,"type":"f_as","f_tas":1736372274.4392,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.135190717837082},{"date":"2026-07-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.1761781597769065},{"date":"2026-07-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.198306440858071},{"date":"2026-07-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.217753937979712},{"date":"2026-07-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.154068878559104},{"date":"2026-07-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.083570187527482},{"date":"2026-07-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.215792176899734},{"date":"2026-07-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.236056321542384},{"stockId":7002414120220,"date":"2026-07-13T16:00:00.000Z","netValue":4.1803616897226705},{"stockId":7002414120220,"date":"2026-07-12T16:00:00.000Z","netValue":4.115448123028426},{"date":"2026-07-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.1576243289069},{"date":"2026-07-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.1952336860804955},{"stockId":7002414120220,"date":"2026-07-07T16:00:00.000Z","netValue":4.159782590457109},{"date":"2026-07-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.155950016414161},{"date":"2026-07-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.196116063597441},{"date":"2026-07-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.167588275129344},{"date":"2026-07-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.137857330579862},{"date":"2026-06-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.294619824331784},{"date":"2026-06-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.295944374612938},{"stockId":7002414120220,"date":"2026-06-28T16:00:00.000Z","netValue":4.2649772166833095},{"date":"2026-06-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.196282531348339},{"date":"2026-06-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.249288805733341},{"stockId":7002414120220,"date":"2026-06-23T16:00:00.000Z","netValue":4.177270236708431},{"stockId":7002414120220,"date":"2026-06-22T16:00:00.000Z","netValue":4.135121320414143},{"stockId":7002414120220,"date":"2026-06-21T16:00:00.000Z","netValue":4.2207297479899815},{"stockId":7002414120220,"date":"2026-06-17T16:00:00.000Z","netValue":4.170165081987774},{"stockId":7002414120220,"date":"2026-06-16T16:00:00.000Z","netValue":4.159338483573757},{"date":"2026-06-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.127058520852179},{"stockId":7002414120220,"date":"2026-06-14T16:00:00.000Z","netValue":4.164833848843465},{"date":"2026-06-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.079411215567805},{"stockId":7002414120220,"date":"2026-06-10T16:00:00.000Z","netValue":4.058686684535339},{"date":"2026-06-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.061873563446257},{"stockId":7002414120220,"date":"2026-06-08T16:00:00.000Z","netValue":4.084646237950718},{"date":"2026-06-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.013805227120553},{"date":"2026-06-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.083695183475988},{"stockId":7002414120220,"date":"2026-06-03T16:00:00.000Z","netValue":4.141727954724448},{"date":"2026-06-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.16026372486507},{"date":"2026-06-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.160945257736016},{"date":"2026-05-31T16:00:00.000Z","stockId":7002414120220,"netValue":4.10545975915357},{"date":"2026-05-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.154298354482628},{"stockId":7002414120220,"date":"2026-05-27T16:00:00.000Z","netValue":4.167515784209472},{"date":"2026-05-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.175043158121255},{"stockId":7002414120220,"date":"2026-05-25T16:00:00.000Z","netValue":4.205553800863847},{"date":"2026-05-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.217284465990294},{"stockId":7002414120220,"date":"2026-05-21T16:00:00.000Z","netValue":4.179357798368492},{"date":"2026-05-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.150178440740299},{"stockId":7002414120220,"date":"2026-05-19T16:00:00.000Z","netValue":4.198637525721634},{"stockId":7002414120220,"date":"2026-05-18T16:00:00.000Z","netValue":4.182386349969107},{"stockId":7002414120220,"date":"2026-05-17T16:00:00.000Z","netValue":4.1581899396774045},{"date":"2026-05-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.197571495033461},{"date":"2026-05-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.243347462727923},{"date":"2026-05-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.267085465314808},{"date":"2026-05-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.274799557894177},{"stockId":7002414120220,"date":"2026-05-10T16:00:00.000Z","netValue":4.298375449323495},{"date":"2026-05-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.282137791297727},{"date":"2026-05-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.303707440706577},{"stockId":7002414120220,"date":"2026-05-05T16:00:00.000Z","netValue":4.2784176107401555},{"stockId":7002414120220,"date":"2026-04-29T16:00:00.000Z","netValue":4.272158216856639},{"date":"2026-04-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.277963826405935},{"date":"2026-04-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.230453070891188},{"stockId":7002414120220,"date":"2026-04-26T16:00:00.000Z","netValue":4.238363755966267},{"date":"2026-04-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.2632190766308815},{"date":"2026-04-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.260239430873395},{"date":"2026-04-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.262921294863788},{"date":"2026-04-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.260168533778744},{"stockId":7002414120220,"date":"2026-04-19T16:00:00.000Z","netValue":4.251624337740122},{"date":"2026-04-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.246003403249626},{"date":"2026-04-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.269972752450541},{"date":"2026-04-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.2219403308441},{"date":"2026-04-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.211398479390276},{"date":"2026-04-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.175697185644714},{"date":"2026-04-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.211668208082253},{"stockId":7002414120220,"date":"2026-04-08T16:00:00.000Z","netValue":4.201771147749275},{"stockId":7002414120220,"date":"2026-04-07T16:00:00.000Z","netValue":4.226624579996691},{"date":"2026-04-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.115629199768577},{"stockId":7002414120220,"date":"2026-04-02T16:00:00.000Z","netValue":4.11974245733101},{"stockId":7002414120220,"date":"2026-04-01T16:00:00.000Z","netValue":4.14146881464982},{"stockId":7002414120220,"date":"2026-03-31T16:00:00.000Z","netValue":4.141564430339443},{"date":"2026-03-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.053917889874093},{"date":"2026-03-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.088012143589006},{"stockId":7002414120220,"date":"2026-03-26T16:00:00.000Z","netValue":4.105166755233448},{"date":"2026-03-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.073144670274896},{"stockId":7002414120220,"date":"2026-03-24T16:00:00.000Z","netValue":4.152891556728944},{"stockId":7002414120220,"date":"2026-03-23T16:00:00.000Z","netValue":4.120081724659971},{"stockId":7002414120220,"date":"2026-03-22T16:00:00.000Z","netValue":4.0562051078292365},{"stockId":7002414120220,"date":"2026-03-19T16:00:00.000Z","netValue":4.170975073495603},{"date":"2026-03-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.2048986477788866},{"stockId":7002414120220,"date":"2026-03-17T16:00:00.000Z","netValue":4.29270377539723},{"date":"2026-03-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.289748397020649},{"date":"2026-03-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.310398932564918},{"date":"2026-03-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.266807710068166},{"stockId":7002414120220,"date":"2026-03-11T16:00:00.000Z","netValue":4.282331488759006},{"date":"2026-03-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.305740414118597},{"date":"2026-03-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.290116238189048},{"date":"2026-03-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.234518652303749},{"date":"2026-03-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.305714210844686},{"date":"2026-03-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.258130975095796},{"stockId":7002414120220,"date":"2026-03-03T16:00:00.000Z","netValue":4.233118043123578},{"date":"2026-03-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.304058137223064},{"stockId":7002414120220,"date":"2026-03-01T16:00:00.000Z","netValue":4.375292330005463},{"stockId":7002414120220,"date":"2026-02-26T16:00:00.000Z","netValue":4.400296868246947},{"stockId":7002414120220,"date":"2026-02-25T16:00:00.000Z","netValue":4.415150080928645},{"stockId":7002414120220,"date":"2026-02-24T16:00:00.000Z","netValue":4.465724386280578},{"stockId":7002414120220,"date":"2026-02-23T16:00:00.000Z","netValue":4.4482236785165865},{"date":"2026-02-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.419476659071655},{"stockId":7002414120220,"date":"2026-02-11T16:00:00.000Z","netValue":4.46403975396608},{"date":"2026-02-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.4817460605887165},{"date":"2026-02-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.486633464887438},{"stockId":7002414120220,"date":"2026-02-08T16:00:00.000Z","netValue":4.50024123344916},{"stockId":7002414120220,"date":"2026-02-05T16:00:00.000Z","netValue":4.467587883288603},{"stockId":7002414120220,"date":"2026-02-04T16:00:00.000Z","netValue":4.520902920149688},{"stockId":7002414120220,"date":"2026-02-03T16:00:00.000Z","netValue":4.514366848426},{"date":"2026-02-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.437824434923487},{"date":"2026-02-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.385995881048226},{"date":"2026-01-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.448574755173675},{"stockId":7002414120220,"date":"2026-01-28T16:00:00.000Z","netValue":4.532523249593136},{"date":"2026-01-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.433456848084337},{"stockId":7002414120220,"date":"2026-01-26T16:00:00.000Z","netValue":4.403671369772322},{"date":"2026-01-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.398846845117706},{"date":"2026-01-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.4065018866085595},{"date":"2026-01-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.42109132781739},{"date":"2026-01-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.4321966135928434},{"stockId":7002414120220,"date":"2026-01-19T16:00:00.000Z","netValue":4.450984605333171},{"date":"2026-01-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.443349373643646},{"stockId":7002414120220,"date":"2026-01-15T16:00:00.000Z","netValue":4.444633429520599},{"stockId":7002414120220,"date":"2026-01-14T16:00:00.000Z","netValue":4.45027492047897},{"date":"2026-01-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.448575589845462},{"stockId":7002414120220,"date":"2026-01-12T16:00:00.000Z","netValue":4.463869218367446},{"date":"2026-01-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.493209644394678},{"date":"2026-01-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.479576234128658},{"stockId":7002414120220,"date":"2026-01-07T16:00:00.000Z","netValue":4.468988000342353},{"date":"2026-01-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.509748885485914},{"date":"2026-01-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.533403797094044},{"date":"2026-01-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.513977255860645},{"date":"2025-12-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.44377781289003},{"date":"2025-12-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.468736803176126},{"date":"2025-12-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.454610400823233},{"date":"2025-12-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.488648592423308},{"date":"2025-12-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.486968492069874},{"date":"2025-12-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.4685996760707},{"date":"2025-12-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.483547274616692},{"date":"2025-12-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.507750371347237},{"date":"2025-12-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.486992745651622},{"date":"2025-12-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.47117859959654},{"date":"2025-12-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.500869962773726},{"date":"2025-12-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.454243627232544},{"date":"2025-12-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.492099072645756},{"date":"2025-12-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.51624715165125},{"date":"2025-12-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.484139361737069},{"date":"2025-12-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.512989752162464},{"date":"2025-12-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.48072275063377},{"date":"2025-12-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.514915562061806},{"date":"2025-12-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.5413612452854855},{"date":"2025-12-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.5201265194234175},{"date":"2025-12-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.529760133498152},{"date":"2025-12-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.5545190865498615},{"date":"2025-11-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.5708417405922335},{"date":"2025-11-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.549227911818087},{"date":"2025-11-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.5280528014307},{"date":"2025-11-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.534491416891662},{"date":"2025-11-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.5104371608581},{"date":"2025-11-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.49055608250988},{"date":"2025-11-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.494344852053879},{"date":"2025-11-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.546867723306204},{"date":"2025-11-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.560109935785071},{"date":"2025-11-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.540053495597151},{"date":"2025-11-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.567852363639565},{"date":"2025-11-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.596873930238935},{"date":"2025-11-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.675354834346413},{"date":"2025-11-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.650500571113091},{"date":"2025-11-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.65357349987776},{"date":"2025-11-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.672007587559419},{"date":"2025-11-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.58469530671224},{"date":"2025-11-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.610199919704379},{"date":"2025-11-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.564983151053043},{"date":"2025-11-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.567103810469862},{"date":"2025-11-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.617496532378454},{"date":"2025-10-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.628424032374814},{"date":"2025-10-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.63496604114672},{"date":"2025-10-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.640782389994218},{"date":"2025-10-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.618808296782295},{"date":"2025-10-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.638256041601145},{"date":"2025-10-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.6165014349458176},{"date":"2025-10-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.616777843986009},{"date":"2025-10-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.5899871257139955},{"date":"2025-10-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.625854415332409},{"date":"2025-10-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.592779150726205},{"date":"2025-10-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.568615392355712},{"date":"2025-10-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.677227664224292},{"date":"2025-10-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.655111241102151},{"date":"2025-10-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.592118873627714},{"date":"2025-10-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.621985745240424},{"date":"2025-10-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.688873263518191},{"date":"2025-10-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.73419243362023},{"date":"2025-09-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.749172134489608},{"date":"2025-09-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.733542278152006},{"date":"2025-09-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.670213163868227},{"date":"2025-09-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.701419538643796},{"date":"2025-09-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.721229696153674},{"date":"2025-09-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.695242396176701},{"date":"2025-09-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.706726484408021},{"date":"2025-09-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.741577194981219},{"date":"2025-09-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.731313306516914},{"date":"2025-09-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.799080017923609},{"date":"2025-09-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.758359743318494},{"date":"2025-09-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.764983191439627},{"date":"2025-09-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.766716387813768},{"date":"2025-09-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.785873229088246},{"date":"2025-09-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.750054785363607},{"date":"2025-09-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.7462978627994685},{"date":"2025-09-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.715019524975034},{"date":"2025-09-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.685378694758357},{"date":"2025-09-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.60018121946418},{"date":"2025-09-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.676045107549729},{"date":"2025-09-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.7001595967079375},{"date":"2025-08-31T16:00:00.000Z","stockId":7002414120220,"netValue":4.721714526373551},{"date":"2025-08-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.669827793262691},{"date":"2025-08-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.5935938186222955},{"date":"2025-08-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.5787580628231375},{"date":"2025-08-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.661526091386387},{"date":"2025-08-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.654132721526349},{"date":"2025-08-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.551871217648778},{"date":"2025-08-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.5182979940917525},{"date":"2025-08-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.504630953556097},{"date":"2025-08-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.442325921399563},{"date":"2025-08-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.413599933361616},{"date":"2025-08-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.386710348689609},{"date":"2025-08-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.357042014080331},{"date":"2025-08-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.372950735376824},{"date":"2025-08-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.325588057221552},{"date":"2025-08-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.29436866600176},{"date":"2025-08-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.25905621857284},{"date":"2025-08-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.26596720891708},{"date":"2025-08-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.259660452303417},{"date":"2025-08-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.2348248170177145},{"date":"2025-08-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.19631079575925},{"date":"2025-07-31T16:00:00.000Z","stockId":7002414120220,"netValue":4.167250366223783},{"date":"2025-07-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.176382149281924},{"date":"2025-07-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.267114983204323},{"date":"2025-07-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.2685251084569655},{"date":"2025-07-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.274856084987584},{"date":"2025-07-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.295679583678753},{"date":"2025-07-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.3216114192701},{"date":"2025-07-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.303750752558017},{"date":"2025-07-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.295663777573508},{"date":"2025-07-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.248195362848934},{"date":"2025-07-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.234841395676741},{"date":"2025-07-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.214832399964374},{"date":"2025-07-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.196117865352853},{"date":"2025-07-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.202186009150677},{"date":"2025-07-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.195251769553678},{"date":"2025-07-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.182184489246271},{"date":"2025-07-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.174329121608666},{"date":"2025-07-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.1873379729657945},{"date":"2025-07-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.183143878323197},{"date":"2025-07-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.166207092671766},{"date":"2025-07-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.173928038207505},{"date":"2025-07-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.163449778835096},{"date":"2025-07-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.146301836790685},{"date":"2025-06-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.14109318636309},{"date":"2025-06-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.1414922768003},{"date":"2025-06-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.133824228568292},{"date":"2025-06-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.1458558785592},{"date":"2025-06-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.1691722538367815},{"date":"2025-06-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.142102611948235},{"date":"2025-06-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.090831521932535},{"date":"2025-06-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.115279141762411},{"date":"2025-06-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.081006044281516},{"date":"2025-06-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.126098914494487},{"date":"2025-06-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.109852853412974},{"date":"2025-06-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.110829404849509},{"date":"2025-06-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.1256040281675626},{"date":"2025-06-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.174985808505934},{"date":"2025-06-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.216629728429446},{"date":"2025-06-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.179154101470506},{"date":"2025-06-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.1910559162381436},{"date":"2025-06-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.19437894629077},{"date":"2025-06-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.205155102888117},{"date":"2025-06-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.187642777975476},{"date":"2025-06-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.17123857119084},{"date":"2025-05-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.183617935272502},{"date":"2025-05-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.2290912425173675},{"date":"2025-05-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.205407630624613},{"date":"2025-05-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.191467115397353},{"date":"2025-05-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.2043010663666935},{"date":"2025-05-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.261694853222087},{"date":"2025-05-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.271916719476118},{"date":"2025-05-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.283041666594123},{"date":"2025-05-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.271585347133194},{"date":"2025-05-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.244128110285413},{"date":"2025-05-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.276038592953627},{"date":"2025-05-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.296873738391101},{"date":"2025-05-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.328174475653138},{"date":"2025-05-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.277887362072997},{"date":"2025-05-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.300961432978748},{"date":"2025-05-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.24630674065827},{"date":"2025-05-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.247468903864298},{"date":"2025-05-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.224667407705194},{"date":"2025-05-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.224519264764261},{"date":"2025-04-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.18391522748724},{"date":"2025-04-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.1857101553275236},{"date":"2025-04-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.206490580614013},{"date":"2025-04-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.211080449696737},{"date":"2025-04-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.210227173823704},{"date":"2025-04-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.230987905028635},{"date":"2025-04-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.205703852528205},{"date":"2025-04-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.190073582667922},{"date":"2025-04-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.185120320656215},{"date":"2025-04-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.2066154024405105},{"date":"2025-04-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.187059219637051},{"date":"2025-04-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.195886020909478},{"date":"2025-04-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.186876235275921},{"date":"2025-04-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.188519977585711},{"date":"2025-04-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.183031776535969},{"date":"2025-04-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.125122914157291},{"date":"2025-04-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.064572388701283},{"date":"2025-04-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.002775470172174},{"date":"2025-04-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.297685748678251},{"date":"2025-04-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.341550417775295},{"date":"2025-03-31T16:00:00.000Z","stockId":7002414120220,"netValue":4.352045170145869},{"date":"2025-03-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.354020288467985},{"date":"2025-03-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.382310218403964},{"date":"2025-03-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.415197575592646},{"date":"2025-03-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.381451571511057},{"date":"2025-03-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.370831436080359},{"date":"2025-03-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.409012746733135},{"date":"2025-03-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.379461785692112},{"date":"2025-03-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.459693716925777},{"date":"2025-03-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.505399583258501},{"date":"2025-03-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.516962207786321},{"date":"2025-03-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.492319182674598},{"date":"2025-03-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.495371819618501},{"date":"2025-03-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.356787955079004},{"date":"2025-03-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.379227082228484},{"date":"2025-03-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.379260756921169},{"date":"2025-03-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.329421571365475},{"date":"2025-03-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.34934044380136},{"date":"2025-03-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.32525296660451},{"date":"2025-03-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.24853566664195},{"date":"2025-03-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.21898603116432},{"date":"2025-03-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.248925478847082},{"date":"2025-02-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.263527807609042},{"date":"2025-02-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.315649073054805},{"date":"2025-02-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.259670357099114},{"date":"2025-02-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.2123779567582345},{"date":"2025-02-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.276741932577354},{"date":"2025-02-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.272750649486918},{"date":"2025-02-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.218189140685128},{"date":"2025-02-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.239424010433616},{"date":"2025-02-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.22723145993496},{"date":"2025-02-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.232470947002134},{"date":"2025-02-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.247638628109167},{"date":"2025-02-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.200854925038286},{"date":"2025-02-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.185420050910432},{"date":"2025-02-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.137094165436109},{"date":"2025-02-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.163750791111475},{"date":"2025-02-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.148375597708886},{"date":"2025-02-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.0993005186318685},{"date":"2025-02-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.064675834355194},{"date":"2025-01-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.096087386994396},{"date":"2025-01-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.08352788674154},{"date":"2025-01-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.0602850490808},{"date":"2025-01-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.077060596045406},{"date":"2025-01-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.138874969369888},{"date":"2025-01-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.139150232699362},{"date":"2025-01-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.115316443510879},{"date":"2025-01-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.077706300987407},{"date":"2025-01-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.075630705019779},{"date":"2025-01-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.106658455764012},{"date":"2025-01-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.029663061484528},{"date":"2025-01-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.04453602289783},{"date":"2025-01-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.088680598333009},{"date":"2025-01-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.0745486558408155},{"date":"2025-01-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.065034138373952},{"date":"2025-01-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.050793791226189},{"date":"2025-01-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.081462212201209},{"date":"2025-01-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.101536606696346},{"date":"2024-12-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.18397112900751},{"date":"2024-12-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.185155817258593},{"date":"2024-12-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.188801986533772},{"date":"2024-12-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.1925657377475725},{"date":"2024-12-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.19983473386195},{"date":"2024-12-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.204140969445235},{"date":"2024-12-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.162415622083243},{"date":"2024-12-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.1750755736174145},{"date":"2024-12-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.186493052316271},{"date":"2024-12-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.202208885844094},{"date":"2024-12-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.197278508489151},{"date":"2024-12-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.17581979536063},{"date":"2024-12-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.22522146239362},{"date":"2024-12-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.319004102464358},{"date":"2024-12-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.253483169164141},{"date":"2024-12-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.225383233273137},{"date":"2024-12-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.187351822163867},{"date":"2024-12-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.163436768979794},{"date":"2024-12-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.120787094162654},{"date":"2024-12-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.152563144424197},{"date":"2024-12-02T16:00:00.000Z","stockId":7002414120220,"netValue":4.163302857994983},{"date":"2024-12-01T16:00:00.000Z","stockId":7002414120220,"netValue":4.158814956789012},{"date":"2024-11-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.129694429018454},{"date":"2024-11-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.096810171006324},{"date":"2024-11-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.1384107082056625},{"date":"2024-11-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.077194507208464},{"date":"2024-11-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.062760586432046},{"date":"2024-11-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.080083563567878},{"date":"2024-11-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.182710041357132},{"date":"2024-11-19T16:00:00.000Z","stockId":7002414120220,"netValue":4.1988286708735245},{"date":"2024-11-18T16:00:00.000Z","stockId":7002414120220,"netValue":4.199751249757715},{"date":"2024-11-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.188537212600821},{"date":"2024-11-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.228233516161272},{"date":"2024-11-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.265603236208636},{"date":"2024-11-12T16:00:00.000Z","stockId":7002414120220,"netValue":4.321947017970103},{"date":"2024-11-11T16:00:00.000Z","stockId":7002414120220,"netValue":4.313509122625218},{"date":"2024-11-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.344200103869522},{"date":"2024-11-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.355953874875693},{"date":"2024-11-06T16:00:00.000Z","stockId":7002414120220,"netValue":4.40589334439436},{"date":"2024-11-05T16:00:00.000Z","stockId":7002414120220,"netValue":4.264987589378489},{"date":"2024-11-04T16:00:00.000Z","stockId":7002414120220,"netValue":4.320111426373364},{"date":"2024-11-03T16:00:00.000Z","stockId":7002414120220,"netValue":4.249236767091412},{"date":"2024-10-31T16:00:00.000Z","stockId":7002414120220,"netValue":4.19742148492313},{"date":"2024-10-30T16:00:00.000Z","stockId":7002414120220,"netValue":4.164784525457674},{"date":"2024-10-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.201362276036618},{"date":"2024-10-28T16:00:00.000Z","stockId":7002414120220,"netValue":4.25717464940502},{"date":"2024-10-27T16:00:00.000Z","stockId":7002414120220,"netValue":4.287494343056959},{"date":"2024-10-24T16:00:00.000Z","stockId":7002414120220,"netValue":4.263114111091668},{"date":"2024-10-23T16:00:00.000Z","stockId":7002414120220,"netValue":4.248355563618034},{"date":"2024-10-22T16:00:00.000Z","stockId":7002414120220,"netValue":4.313723297937772},{"date":"2024-10-21T16:00:00.000Z","stockId":7002414120220,"netValue":4.276183412114838},{"date":"2024-10-20T16:00:00.000Z","stockId":7002414120220,"netValue":4.223758504934984},{"date":"2024-10-17T16:00:00.000Z","stockId":7002414120220,"netValue":4.232677846803368},{"date":"2024-10-16T16:00:00.000Z","stockId":7002414120220,"netValue":4.121970344183935},{"date":"2024-10-15T16:00:00.000Z","stockId":7002414120220,"netValue":4.178451569856564},{"date":"2024-10-14T16:00:00.000Z","stockId":7002414120220,"netValue":4.226037881396148},{"date":"2024-10-13T16:00:00.000Z","stockId":7002414120220,"netValue":4.365862513631944},{"date":"2024-10-10T16:00:00.000Z","stockId":7002414120220,"netValue":4.323188305646},{"date":"2024-10-09T16:00:00.000Z","stockId":7002414120220,"netValue":4.415200229702765},{"date":"2024-10-08T16:00:00.000Z","stockId":7002414120220,"netValue":4.321033071876434},{"date":"2024-10-07T16:00:00.000Z","stockId":7002414120220,"netValue":4.600543883898627},{"date":"2024-09-29T16:00:00.000Z","stockId":7002414120220,"netValue":4.493130178475918},{"date":"2024-09-26T16:00:00.000Z","stockId":7002414120220,"netValue":4.214537908893631},{"date":"2024-09-25T16:00:00.000Z","stockId":7002414120220,"netValue":4.033454933285679},{"date":"2024-09-24T16:00:00.000Z","stockId":7002414120220,"netValue":3.839519427525303},{"date":"2024-09-23T16:00:00.000Z","stockId":7002414120220,"netValue":3.80133038846195},{"date":"2024-09-22T16:00:00.000Z","stockId":7002414120220,"netValue":3.6974477355268998},{"date":"2024-09-19T16:00:00.000Z","stockId":7002414120220,"netValue":3.6904811178457546},{"date":"2024-09-18T16:00:00.000Z","stockId":7002414120220,"netValue":3.6783163765094717},{"date":"2024-09-17T16:00:00.000Z","stockId":7002414120220,"netValue":3.626246683737758},{"date":"2024-09-12T16:00:00.000Z","stockId":7002414120220,"netValue":3.591347893505354},{"date":"2024-09-11T16:00:00.000Z","stockId":7002414120220,"netValue":3.607753975918662},{"date":"2024-09-10T16:00:00.000Z","stockId":7002414120220,"netValue":3.643002495332382},{"date":"2024-09-09T16:00:00.000Z","stockId":7002414120220,"netValue":3.6330752669190485},{"date":"2024-09-08T16:00:00.000Z","stockId":7002414120220,"netValue":3.632484062051413},{"date":"2024-09-05T16:00:00.000Z","stockId":7002414120220,"netValue":3.689975023150751},{"date":"2024-09-04T16:00:00.000Z","stockId":7002414120220,"netValue":3.72342061477643},{"date":"2024-09-03T16:00:00.000Z","stockId":7002414120220,"netValue":3.7219603285851135},{"date":"2024-09-02T16:00:00.000Z","stockId":7002414120220,"netValue":3.7427093980335133},{"date":"2024-09-01T16:00:00.000Z","stockId":7002414120220,"netValue":3.713449859385628},{"date":"2024-08-29T16:00:00.000Z","stockId":7002414120220,"netValue":3.7906440798386525},{"date":"2024-08-28T16:00:00.000Z","stockId":7002414120220,"netValue":3.721954712484877},{"date":"2024-08-27T16:00:00.000Z","stockId":7002414120220,"netValue":3.6952662534855323},{"date":"2024-08-26T16:00:00.000Z","stockId":7002414120220,"netValue":3.7500578357960785},{"date":"2024-08-25T16:00:00.000Z","stockId":7002414120220,"netValue":3.7631066751743893},{"date":"2024-08-22T16:00:00.000Z","stockId":7002414120220,"netValue":3.7712473094590195},{"date":"2024-08-21T16:00:00.000Z","stockId":7002414120220,"netValue":3.7523593342224366},{"date":"2024-08-20T16:00:00.000Z","stockId":7002414120220,"netValue":3.761665577161285},{"date":"2024-08-19T16:00:00.000Z","stockId":7002414120220,"netValue":3.7645423987167543},{"date":"2024-08-18T16:00:00.000Z","stockId":7002414120220,"netValue":3.793678760532932},{"date":"2024-08-15T16:00:00.000Z","stockId":7002414120220,"netValue":3.7902044893604465},{"date":"2024-08-14T16:00:00.000Z","stockId":7002414120220,"netValue":3.7795995650005065},{"date":"2024-08-13T16:00:00.000Z","stockId":7002414120220,"netValue":3.7650057488387683},{"date":"2024-08-12T16:00:00.000Z","stockId":7002414120220,"netValue":3.8026724811672006},{"date":"2024-08-11T16:00:00.000Z","stockId":7002414120220,"netValue":3.817491060057374},{"date":"2024-08-08T16:00:00.000Z","stockId":7002414120220,"netValue":3.8165637372646026},{"date":"2024-08-07T16:00:00.000Z","stockId":7002414120220,"netValue":3.8179253375517725},{"date":"2024-08-06T16:00:00.000Z","stockId":7002414120220,"netValue":3.8002990364865994},{"date":"2024-08-05T16:00:00.000Z","stockId":7002414120220,"netValue":3.7503172125608635},{"date":"2024-08-04T16:00:00.000Z","stockId":7002414120220,"netValue":3.756006322923425},{"date":"2024-08-01T16:00:00.000Z","stockId":7002414120220,"netValue":3.7704727003187104},{"date":"2024-07-31T16:00:00.000Z","stockId":7002414120220,"netValue":3.810762912305072},{"date":"2024-07-30T16:00:00.000Z","stockId":7002414120220,"netValue":3.869637217549222},{"date":"2024-07-29T16:00:00.000Z","stockId":7002414120220,"netValue":3.7690650439475206},{"date":"2024-07-28T16:00:00.000Z","stockId":7002414120220,"netValue":3.8128677807871743},{"date":"2024-07-25T16:00:00.000Z","stockId":7002414120220,"netValue":3.8648000448001976}]}