window.pageData = {"startDate":"2024-07-30T02:43:03.072Z","endDate":"2026-07-30T02:43:03.072Z","manager":{"_id":7082412140160,"name":"黄兴亮","gender":"m","educationCode":"001001","resume":"黄兴亮：男，曾任交银施罗德基金管理有限公司投研部研究员、高级研究员，光大保德信基金管理有限公司投资部高级研究员、基金经理等职。2018年11月入职万家基金管理有限公司，现任权益投资部基金经理。","tickerId":82412140160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381884","exchange":"fm","cnInfoCode":"8801381884","followedNum":10,"currency":"CNY","workingDate":"2014-02-10T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"hybrid","pinyin":"hxl","fundCompany":{"_id":4000050190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7082412140160,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.06846017490491763,"fm_p_r_m3":0.06283618405439806,"fm_p_r_m6":-0.01638671897312627,"fm_p_r_y1":0.29684513532477586,"fm_p_r_y3":0.3113091769783247,"fm_p_r_y5":-0.1487192653097631,"fm_cagr_p_r_fs":0.1018240083744748,"fm_cagr_p_r_fs_m":0.06382079435240895,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.3101903695408735,"fm_p_r_fys_m":0.008791647318929119,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.17897371714643304,"fm_p_r_m1_m":-0.077225135024095,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.4826388888888889,"fm_p_r_m3_m":-0.04206115618433337,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.08726415094339622,"fm_p_r_m6_m":-0.031137757503783225,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.437192118226601,"fm_p_r_y1_m":0.11565490061260952,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.2515010006671114,"fm_p_r_y3_m":0.18788935693198672,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.3377777777777778,"fm_p_r_y5_m":0.03540612040342328,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.7608695652173914,"fm_p_r_y10":1.0692438352176374,"fm_p_r_y10_m":0.9744502579107853,"fm_p_r_y10_r_c":280,"fm_p_r_y10_rp":0.4444444444444444,"fm_p_r_fys":0.13594975251496932},"fmi":{"stockId":7082412140160,"type":"fmi","fm_my":12.1,"fm_d":{"3000000005311":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000008120":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000008633":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家科技创新混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000012535":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000161903":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000161914":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。","3000000506001":"万家全球成长一年持有期混合型证券投资基金(QDII)、万家创业板2年定期开放混合型证券投资基金、万家科创板2年定期开放混合型证券投资基金、万家经济新动能混合型证券投资基金、万家自主创新混合型证券投资基金、万家行业优选混合型证券投资基金(LOF)的基金经理。"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":11,"fm_as":12492817168.3099,"fm_b_as":0,"fm_e_as":0,"fm_h_as":11583906080.4011,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":12492817168.3099,"fm_q_as":908911087.9088,"fm_r_f_cagr":0.1537,"fm_r_fd":3000000161903,"fm_r_ftp":1.8831}},"topTenManagedFundList":[{"_id":3000000161903,"stockCode":"161903","stockType":"fund","areaCode":"cn","followedNum":1000,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2005-05-25T16:00:00.000Z","setUpScale":309870000,"market":"a","tickerId":161903,"name":"万家行业优选混合型证券投资基金(LOF)","shortName":"万家优选(161903)","fundSecondLevel":"hybrid","memoNum":4,"__csrcFundId":175,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.608Z","masterFundFlag":1,"inceptionDate":"2005-07-14T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","pinyin":"wjhyyxhhxzqtzjj(lof)","masterFundShortName":"万家优选","lofFundFlag":1,"hotMetrics":{"stockId":3000000161903,"type":"f_as","f_tas":6210226362.1076,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":237843771.858,"fet_as_d":"2026-07-28T16:00:00.000Z"}},{"_id":3000000008120,"areaCode":"cn","stockType":"fund","stockCode":"008120","tickerId":8120,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","lastUpdated":"2026-07-24T21:23:26.441Z","name":"万家自主创新混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":2979550000,"shortName":"万家自主创新混合(008120)","followedNum":19,"__csrcFundId":7123,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2020-02-09T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","setUpDate":"2020-02-09T16:00:00.000Z","setUpAssetScale":0,"setUpShares":2155808975.37,"pinyin":"wjzzcxhhxzqtzjj","masterFundShortName":"万家自主创新混合","hotMetrics":{"stockId":3000000008120,"type":"f_as","f_tas":2335375215.3078,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000506001,"__csrcFundId":7974,"stockCode":"506001","name":"万家科创板2年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":506001,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.632Z","status":"normal","exchange":"jj","shortName":"万家科创板2年定期开放混合(506001)","inceptionDate":"2020-08-02T16:00:00.000Z","followedNum":30,"fundCollectionId":4000050190000,"currency":"CNY","setUpDate":"2020-08-02T16:00:00.000Z","setUpAssetScale":1221787867.83,"setUpShares":1221787867.83,"pinyin":"wjkcb2ndqkfhhxzqtzjj","masterFundShortName":"万家科创板2年定期开放混合","hotMetrics":{"stockId":3000000506001,"type":"f_as","f_tas":1045073775.5252001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000161914,"__csrcFundId":7941,"stockCode":"161914","name":"万家创业板2年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":161914,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.626Z","status":"normal","exchange":"sz","shortName":"万家创业板2年定期开放混合(161914)","inceptionDate":"2020-08-13T16:00:00.000Z","followedNum":20,"fundCollectionId":4000050190000,"currency":"CNY","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":1523044212.29,"setUpShares":1523044212.29,"pinyin":"wjcyb2ndqkfhhxzqtzjj","masterFundShortName":"万家创业板2年定期开放混合","lofFundFlag":1,"hotMetrics":{"stockId":3000000161914,"type":"f_as","f_tas":759339493.9519,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":141612396.2526,"fet_as_d":"2026-07-28T16:00:00.000Z"}},{"_id":3000000012535,"__csrcFundId":9933,"stockCode":"012535","shortName":"万家全球成长一年持有期混合（QDII）(012535)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":12535,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:04:53.169Z","status":"normal","exchange":"jj","name":"万家全球成长一年持有期混合型证券投资基金（QDII）","fundCollectionId":4000050190000,"inceptionDate":"2021-09-21T16:00:00.000Z","followedNum":3,"setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":1742779298.04,"setUpShares":1742779298.04,"pinyin":"wjqqczyncyqhhxzqtzjj(qdii)","masterFundShortName":"万家全球成长一年持有期混合（QDII）","hotMetrics":{"stockId":3000000012535,"type":"f_as","f_tas":706414485.5092,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005311,"stockCode":"005311","stockType":"fund","areaCode":"cn","followedNum":64,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":201537000,"market":"a","tickerId":5311,"name":"万家经济新动能混合型证券投资基金","shortName":"万家经济新动能混合(005311)","fundSecondLevel":"hybrid","__csrcFundId":5074,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.409Z","masterFundFlag":1,"inceptionDate":"2018-02-06T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","pinyin":"wjjjxdnhhxzqtzjj","masterFundShortName":"万家经济新动能混合","hotMetrics":{"stockId":3000000005311,"type":"f_as","f_tas":452832391.26,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005312,"stockCode":"005312","stockType":"fund","areaCode":"cn","followedNum":73,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":201537000,"market":"a","tickerId":5312,"name":"万家经济新动能混合型证券投资基金","shortName":"万家经济新动能混合C","fundSecondLevel":"hybrid","memoNum":2,"__csrcFundId":5074,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.487Z","inceptionDate":"2018-02-06T16:00:00.000Z","fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjjjxdnhhxzqtzjj","hotMetrics":{"stockId":3000000005312,"type":"f_as","f_tas":424053338.8716,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008121,"areaCode":"cn","stockType":"fund","stockCode":"008121","tickerId":8121,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"万家自主创新混合型证券投资基金","fundType":"stock","ipoDate":"2020-02-02T16:00:00.000Z","setUpScale":2979550000,"shortName":"万家自主创新混合C","__csrcFundId":7123,"fundStatus":"normal","market":"a","lastUpdated":"2025-01-04T00:32:01.925Z","inceptionDate":"2020-02-09T16:00:00.000Z","followedNum":18,"fundCollectionId":4000050190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjzzcxhhxzqtzjj","hotMetrics":{"stockId":3000000008121,"type":"f_as","f_tas":215983953.099,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012536,"name":"万家全球成长一年持有期混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012536","tickerId":12536,"shortName":"万家全球成长一年持有期混合(QDII)C","currency":"CNY","__csrcFundId":9933,"lastUpdated":"2025-01-08T23:14:24.944Z","inceptionDate":"2021-09-21T16:00:00.000Z","fundCollectionId":4000050190000,"followedNum":5,"status":"normal","setUpDate":"2021-09-21T16:00:00.000Z","setUpAssetScale":597635514.35,"setUpShares":597635514.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjqqczyncyqhhxzqtzjj(qdii)","hotMetrics":{"stockId":3000000012536,"type":"f_as","f_tas":202496602.3996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000161915,"name":"万家创业板2年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"161915","tickerId":161915,"shortName":"万家创业板2年定期开放混合C","__csrcFundId":7941,"lastUpdated":"2025-01-04T00:32:36.591Z","exchange":"jj","inceptionDate":"2020-08-13T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050190000,"lofFundFlag":1,"currency":"CNY","status":"normal","setUpDate":"2020-08-13T16:00:00.000Z","setUpAssetScale":270378749.75,"setUpShares":270378749.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjcyb2ndqkfhhxzqtzjj","hotMetrics":{"stockId":3000000161915,"type":"f_as","f_tas":141021550.278,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.07614726986823794,"threeMonths":-0.04306982491247713,"sixMonths":-0.022539808003671613,"oneYear":0.10816527109971963,"threeYears":0.15215616343663751,"fiveYears":-0.04383756965561392,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49134,"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":"2026-07-28T16:00:00.000Z","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},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08}],"netValueList":[{"stockId":7082412140160,"date":"2026-07-28T16:00:00.000Z","netValue":3.353112673348441},{"date":"2026-07-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.34475805325799},{"date":"2026-07-26T16:00:00.000Z","stockId":7082412140160,"netValue":3.4534193630659855},{"date":"2026-07-23T16:00:00.000Z","stockId":7082412140160,"netValue":3.3858811424191453},{"stockId":7082412140160,"date":"2026-07-22T16:00:00.000Z","netValue":3.482168350378323},{"stockId":7082412140160,"date":"2026-07-21T16:00:00.000Z","netValue":3.6092233077939113},{"date":"2026-07-20T16:00:00.000Z","stockId":7082412140160,"netValue":3.6250688486652516},{"date":"2026-07-19T16:00:00.000Z","stockId":7082412140160,"netValue":3.39542554646745},{"stockId":7082412140160,"date":"2026-07-16T16:00:00.000Z","netValue":3.366188684558498},{"stockId":7082412140160,"date":"2026-07-15T16:00:00.000Z","netValue":3.6086705506069743},{"stockId":7082412140160,"date":"2026-07-14T16:00:00.000Z","netValue":3.66400016983597},{"date":"2026-07-13T16:00:00.000Z","stockId":7082412140160,"netValue":3.7173566999935717},{"stockId":7082412140160,"date":"2026-07-12T16:00:00.000Z","netValue":3.7143647413659533},{"date":"2026-07-09T16:00:00.000Z","stockId":7082412140160,"netValue":3.8143926697523276},{"stockId":7082412140160,"date":"2026-07-08T16:00:00.000Z","netValue":3.9058343434957643},{"stockId":7082412140160,"date":"2026-07-07T16:00:00.000Z","netValue":3.7549089474317077},{"date":"2026-07-06T16:00:00.000Z","stockId":7082412140160,"netValue":3.6365276992883206},{"stockId":7082412140160,"date":"2026-07-05T16:00:00.000Z","netValue":3.6814736950300184},{"stockId":7082412140160,"date":"2026-07-02T16:00:00.000Z","netValue":3.6959986383543226},{"date":"2026-07-01T16:00:00.000Z","stockId":7082412140160,"netValue":3.685540306800511},{"stockId":7082412140160,"date":"2026-06-30T16:00:00.000Z","netValue":3.828901553820026},{"date":"2026-06-29T16:00:00.000Z","stockId":7082412140160,"netValue":3.8591106916049362},{"stockId":7082412140160,"date":"2026-06-28T16:00:00.000Z","netValue":3.690298490078098},{"stockId":7082412140160,"date":"2026-06-25T16:00:00.000Z","netValue":3.594318808010531},{"stockId":7082412140160,"date":"2026-06-24T16:00:00.000Z","netValue":3.723266882023789},{"stockId":7082412140160,"date":"2026-06-23T16:00:00.000Z","netValue":3.691567389592608},{"date":"2026-06-22T16:00:00.000Z","stockId":7082412140160,"netValue":3.626824586825655},{"stockId":7082412140160,"date":"2026-06-21T16:00:00.000Z","netValue":3.7002746807851286},{"stockId":7082412140160,"date":"2026-06-17T16:00:00.000Z","netValue":3.6772645287964587},{"stockId":7082412140160,"date":"2026-06-16T16:00:00.000Z","netValue":3.573421798447911},{"date":"2026-06-15T16:00:00.000Z","stockId":7082412140160,"netValue":3.508161465044309},{"stockId":7082412140160,"date":"2026-06-14T16:00:00.000Z","netValue":3.5013081629741007},{"stockId":7082412140160,"date":"2026-06-11T16:00:00.000Z","netValue":3.3789290215433447},{"date":"2026-06-10T16:00:00.000Z","stockId":7082412140160,"netValue":3.315714900264347},{"stockId":7082412140160,"date":"2026-06-09T16:00:00.000Z","netValue":3.3626479316473765},{"date":"2026-06-08T16:00:00.000Z","stockId":7082412140160,"netValue":3.4351555930246795},{"stockId":7082412140160,"date":"2026-06-07T16:00:00.000Z","netValue":3.3337401007396212},{"stockId":7082412140160,"date":"2026-06-04T16:00:00.000Z","netValue":3.4081975877463018},{"stockId":7082412140160,"date":"2026-06-03T16:00:00.000Z","netValue":3.47383540246887},{"date":"2026-06-02T16:00:00.000Z","stockId":7082412140160,"netValue":3.4898448288683634},{"stockId":7082412140160,"date":"2026-06-01T16:00:00.000Z","netValue":3.4610482154329505},{"date":"2026-05-31T16:00:00.000Z","stockId":7082412140160,"netValue":3.4387978773629633},{"date":"2026-05-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.484713325696577},{"date":"2026-05-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.618030360257392},{"date":"2026-05-26T16:00:00.000Z","stockId":7082412140160,"netValue":3.581560580629876},{"date":"2026-05-25T16:00:00.000Z","stockId":7082412140160,"netValue":3.628178558561819},{"stockId":7082412140160,"date":"2026-05-24T16:00:00.000Z","netValue":3.705227321804565},{"stockId":7082412140160,"date":"2026-05-21T16:00:00.000Z","netValue":3.55513163734574},{"date":"2026-05-20T16:00:00.000Z","stockId":7082412140160,"netValue":3.5115535426944344},{"date":"2026-05-19T16:00:00.000Z","stockId":7082412140160,"netValue":3.636338553626316},{"date":"2026-05-18T16:00:00.000Z","stockId":7082412140160,"netValue":3.572699586579323},{"date":"2026-05-17T16:00:00.000Z","stockId":7082412140160,"netValue":3.45201532726117},{"date":"2026-05-14T16:00:00.000Z","stockId":7082412140160,"netValue":3.448156754606249},{"date":"2026-05-13T16:00:00.000Z","stockId":7082412140160,"netValue":3.4290640652289395},{"date":"2026-05-12T16:00:00.000Z","stockId":7082412140160,"netValue":3.5338099061881514},{"stockId":7082412140160,"date":"2026-05-11T16:00:00.000Z","netValue":3.4959215971094033},{"date":"2026-05-10T16:00:00.000Z","stockId":7082412140160,"netValue":3.4764649244669417},{"stockId":7082412140160,"date":"2026-05-07T16:00:00.000Z","netValue":3.3560030074476073},{"date":"2026-05-06T16:00:00.000Z","stockId":7082412140160,"netValue":3.4054453162475387},{"stockId":7082412140160,"date":"2026-05-05T16:00:00.000Z","netValue":3.3655759281091417},{"stockId":7082412140160,"date":"2026-04-29T16:00:00.000Z","netValue":3.2820251841705446},{"date":"2026-04-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.1615357132900863},{"date":"2026-04-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.150298384627376},{"stockId":7082412140160,"date":"2026-04-26T16:00:00.000Z","netValue":3.190008562087806},{"stockId":7082412140160,"date":"2026-04-23T16:00:00.000Z","netValue":3.1214532918898685},{"stockId":7082412140160,"date":"2026-04-22T16:00:00.000Z","netValue":3.0760686360069314},{"date":"2026-04-21T16:00:00.000Z","stockId":7082412140160,"netValue":3.112230631019531},{"stockId":7082412140160,"date":"2026-04-20T16:00:00.000Z","netValue":3.059462705789052},{"date":"2026-04-19T16:00:00.000Z","stockId":7082412140160,"netValue":3.0956716580376518},{"date":"2026-04-16T16:00:00.000Z","stockId":7082412140160,"netValue":3.090219236271181},{"date":"2026-04-15T16:00:00.000Z","stockId":7082412140160,"netValue":3.0899763425938733},{"date":"2026-04-14T16:00:00.000Z","stockId":7082412140160,"netValue":3.0301670247016794},{"stockId":7082412140160,"date":"2026-04-13T16:00:00.000Z","netValue":3.0113129774374374},{"date":"2026-04-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.962503750116403},{"date":"2026-04-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.9522646959470458},{"date":"2026-04-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.9249500097644376},{"date":"2026-04-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.9514109848269876},{"date":"2026-04-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.7849658660422674},{"stockId":7082412140160,"date":"2026-04-02T16:00:00.000Z","netValue":2.7543678092889134},{"stockId":7082412140160,"date":"2026-04-01T16:00:00.000Z","netValue":2.776896976780151},{"date":"2026-03-31T16:00:00.000Z","stockId":7082412140160,"netValue":2.851323432307925},{"date":"2026-03-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.7581095324143696},{"stockId":7082412140160,"date":"2026-03-29T16:00:00.000Z","netValue":2.8043608141682164},{"stockId":7082412140160,"date":"2026-03-26T16:00:00.000Z","netValue":2.8036658808595085},{"stockId":7082412140160,"date":"2026-03-25T16:00:00.000Z","netValue":2.7686526412779155},{"date":"2026-03-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.818949449749718},{"stockId":7082412140160,"date":"2026-03-23T16:00:00.000Z","netValue":2.761909172799339},{"stockId":7082412140160,"date":"2026-03-22T16:00:00.000Z","netValue":2.711037068206902},{"stockId":7082412140160,"date":"2026-03-19T16:00:00.000Z","netValue":2.833753965018651},{"stockId":7082412140160,"date":"2026-03-18T16:00:00.000Z","netValue":2.892566925438352},{"date":"2026-03-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.9569417586017153},{"date":"2026-03-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.9102133077601597},{"stockId":7082412140160,"date":"2026-03-15T16:00:00.000Z","netValue":2.973280845888244},{"date":"2026-03-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.9364268948953027},{"date":"2026-03-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.9944106742617818},{"date":"2026-03-10T16:00:00.000Z","stockId":7082412140160,"netValue":3.03224571839761},{"stockId":7082412140160,"date":"2026-03-09T16:00:00.000Z","netValue":3.0645539885410105},{"date":"2026-03-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.97134610085568},{"stockId":7082412140160,"date":"2026-03-05T16:00:00.000Z","netValue":2.951739462539806},{"date":"2026-03-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.901949923710346},{"date":"2026-03-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.858764424545558},{"date":"2026-03-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.8927844368331432},{"stockId":7082412140160,"date":"2026-03-01T16:00:00.000Z","netValue":3.053050720711094},{"stockId":7082412140160,"date":"2026-02-26T16:00:00.000Z","netValue":3.117426424106043},{"stockId":7082412140160,"date":"2026-02-25T16:00:00.000Z","netValue":3.1194649384007613},{"date":"2026-02-24T16:00:00.000Z","stockId":7082412140160,"netValue":3.109853522733777},{"stockId":7082412140160,"date":"2026-02-23T16:00:00.000Z","netValue":3.0894227692055445},{"date":"2026-02-12T16:00:00.000Z","stockId":7082412140160,"netValue":3.1727430516458783},{"date":"2026-02-11T16:00:00.000Z","stockId":7082412140160,"netValue":3.1988817834379075},{"date":"2026-02-10T16:00:00.000Z","stockId":7082412140160,"netValue":3.1543677469826172},{"date":"2026-02-09T16:00:00.000Z","stockId":7082412140160,"netValue":3.1622424052168188},{"date":"2026-02-08T16:00:00.000Z","stockId":7082412140160,"netValue":3.1372208284649092},{"stockId":7082412140160,"date":"2026-02-05T16:00:00.000Z","netValue":3.0653621636098474},{"stockId":7082412140160,"date":"2026-02-04T16:00:00.000Z","netValue":3.102681156396592},{"date":"2026-02-03T16:00:00.000Z","stockId":7082412140160,"netValue":3.1345103443494735},{"stockId":7082412140160,"date":"2026-02-02T16:00:00.000Z","netValue":3.2076623231316814},{"date":"2026-02-01T16:00:00.000Z","stockId":7082412140160,"netValue":3.1658269715795306},{"stockId":7082412140160,"date":"2026-01-29T16:00:00.000Z","netValue":3.311424825405898},{"date":"2026-01-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.3493833723793633},{"date":"2026-01-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.404032030001246},{"stockId":7082412140160,"date":"2026-01-26T16:00:00.000Z","netValue":3.4060281452874217},{"stockId":7082412140160,"date":"2026-01-25T16:00:00.000Z","netValue":3.323467431156643},{"stockId":7082412140160,"date":"2026-01-22T16:00:00.000Z","netValue":3.3873034178033254},{"stockId":7082412140160,"date":"2026-01-21T16:00:00.000Z","netValue":3.374876223399206},{"stockId":7082412140160,"date":"2026-01-20T16:00:00.000Z","netValue":3.3114746146826874},{"date":"2026-01-19T16:00:00.000Z","stockId":7082412140160,"netValue":3.255835228077954},{"date":"2026-01-18T16:00:00.000Z","stockId":7082412140160,"netValue":3.3171334338338467},{"date":"2026-01-15T16:00:00.000Z","stockId":7082412140160,"netValue":3.3878105595350783},{"date":"2026-01-14T16:00:00.000Z","stockId":7082412140160,"netValue":3.3788210874267497},{"date":"2026-01-13T16:00:00.000Z","stockId":7082412140160,"netValue":3.402352543793997},{"stockId":7082412140160,"date":"2026-01-12T16:00:00.000Z","netValue":3.357524019636061},{"stockId":7082412140160,"date":"2026-01-11T16:00:00.000Z","netValue":3.3836325421796167},{"stockId":7082412140160,"date":"2026-01-08T16:00:00.000Z","netValue":3.225346577452071},{"date":"2026-01-07T16:00:00.000Z","stockId":7082412140160,"netValue":3.1460266547764815},{"date":"2026-01-06T16:00:00.000Z","stockId":7082412140160,"netValue":3.115084190418797},{"date":"2026-01-05T16:00:00.000Z","stockId":7082412140160,"netValue":3.0854986917022558},{"date":"2026-01-04T16:00:00.000Z","stockId":7082412140160,"netValue":3.046644409334604},{"date":"2025-12-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.94753452460123},{"date":"2025-12-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.942924456625972},{"date":"2025-12-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.924275618135003},{"date":"2025-12-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.903704749169886},{"date":"2025-12-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.910606592039031},{"date":"2025-12-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.8944287756430556},{"date":"2025-12-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.8444203787550455},{"date":"2025-12-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.849033445735964},{"date":"2025-12-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.831575182527179},{"date":"2025-12-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.8315006392721838},{"date":"2025-12-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.8552370656071333},{"date":"2025-12-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.8022400990644925},{"date":"2025-12-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.859715221012507},{"date":"2025-12-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.9179008934624826},{"date":"2025-12-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.8860115891154385},{"date":"2025-12-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.9327288250974752},{"date":"2025-12-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.929415394455698},{"date":"2025-12-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.941966616570134},{"date":"2025-12-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.9269388789567063},{"date":"2025-12-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.913173517141641},{"date":"2025-12-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.885855023249114},{"date":"2025-12-01T16:00:00.000Z","stockId":7082412140160,"netValue":2.924317718564769},{"date":"2025-11-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.9706283735927195},{"date":"2025-11-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.9542814091653975},{"date":"2025-11-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.9254663634391798},{"date":"2025-11-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.9376297004062826},{"date":"2025-11-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.9079454746096673},{"date":"2025-11-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.8951518914051886},{"date":"2025-11-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.828076051118703},{"date":"2025-11-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.9052359275945623},{"date":"2025-11-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.9502093128679516},{"date":"2025-11-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.985892643181078},{"date":"2025-11-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.966018159680452},{"date":"2025-11-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.962474857149165},{"date":"2025-11-12T16:00:00.000Z","stockId":7082412140160,"netValue":3.02632347376105},{"date":"2025-11-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.980651403159137},{"date":"2025-11-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.988045931016969},{"date":"2025-11-09T16:00:00.000Z","stockId":7082412140160,"netValue":3.0368563975505363},{"date":"2025-11-06T16:00:00.000Z","stockId":7082412140160,"netValue":3.0425535241097568},{"date":"2025-11-05T16:00:00.000Z","stockId":7082412140160,"netValue":3.100695474626725},{"date":"2025-11-04T16:00:00.000Z","stockId":7082412140160,"netValue":3.042913854643032},{"date":"2025-11-03T16:00:00.000Z","stockId":7082412140160,"netValue":3.090581203173297},{"date":"2025-11-02T16:00:00.000Z","stockId":7082412140160,"netValue":3.13589513002243},{"date":"2025-10-30T16:00:00.000Z","stockId":7082412140160,"netValue":3.1499645424762495},{"date":"2025-10-29T16:00:00.000Z","stockId":7082412140160,"netValue":3.077694125804282},{"date":"2025-10-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.112509411719035},{"date":"2025-10-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.096408493527635},{"date":"2025-10-26T16:00:00.000Z","stockId":7082412140160,"netValue":3.1050601735953562},{"date":"2025-10-23T16:00:00.000Z","stockId":7082412140160,"netValue":3.068718942157145},{"date":"2025-10-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.9891927506109526},{"date":"2025-10-21T16:00:00.000Z","stockId":7082412140160,"netValue":3.009834899452641},{"date":"2025-10-20T16:00:00.000Z","stockId":7082412140160,"netValue":3.023270070178185},{"date":"2025-10-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.970654616700287},{"date":"2025-10-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.951308941148572},{"date":"2025-10-15T16:00:00.000Z","stockId":7082412140160,"netValue":3.057368794241833},{"date":"2025-10-14T16:00:00.000Z","stockId":7082412140160,"netValue":3.087308267678566},{"date":"2025-10-13T16:00:00.000Z","stockId":7082412140160,"netValue":3.041482318697248},{"date":"2025-10-12T16:00:00.000Z","stockId":7082412140160,"netValue":3.1649911597490945},{"date":"2025-10-09T16:00:00.000Z","stockId":7082412140160,"netValue":3.1355976421666982},{"date":"2025-10-08T16:00:00.000Z","stockId":7082412140160,"netValue":3.3355124016642597},{"date":"2025-09-29T16:00:00.000Z","stockId":7082412140160,"netValue":3.298255314221507},{"date":"2025-09-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.2223667564716227},{"date":"2025-09-25T16:00:00.000Z","stockId":7082412140160,"netValue":3.193107082030248},{"date":"2025-09-24T16:00:00.000Z","stockId":7082412140160,"netValue":3.2798257294717454},{"date":"2025-09-23T16:00:00.000Z","stockId":7082412140160,"netValue":3.2356374248478765},{"date":"2025-09-22T16:00:00.000Z","stockId":7082412140160,"netValue":3.1406162006851526},{"date":"2025-09-21T16:00:00.000Z","stockId":7082412140160,"netValue":3.185536124946637},{"date":"2025-09-18T16:00:00.000Z","stockId":7082412140160,"netValue":3.123030357717401},{"date":"2025-09-17T16:00:00.000Z","stockId":7082412140160,"netValue":3.185052807211079},{"date":"2025-09-16T16:00:00.000Z","stockId":7082412140160,"netValue":3.1500637882878824},{"date":"2025-09-15T16:00:00.000Z","stockId":7082412140160,"netValue":3.1318245966797083},{"date":"2025-09-14T16:00:00.000Z","stockId":7082412140160,"netValue":3.1450138165723267},{"date":"2025-09-11T16:00:00.000Z","stockId":7082412140160,"netValue":3.1109174141010296},{"date":"2025-09-10T16:00:00.000Z","stockId":7082412140160,"netValue":3.0702892237509283},{"date":"2025-09-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.955585740286307},{"date":"2025-09-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.950904324644926},{"date":"2025-09-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.9818782849360423},{"date":"2025-09-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.963444152528523},{"date":"2025-09-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.8930208857841255},{"date":"2025-09-02T16:00:00.000Z","stockId":7082412140160,"netValue":3.050870709476495},{"date":"2025-09-01T16:00:00.000Z","stockId":7082412140160,"netValue":3.126678857314143},{"date":"2025-08-31T16:00:00.000Z","stockId":7082412140160,"netValue":3.184683451952308},{"date":"2025-08-28T16:00:00.000Z","stockId":7082412140160,"netValue":3.176927326644299},{"date":"2025-08-27T16:00:00.000Z","stockId":7082412140160,"netValue":3.1694478982638374},{"date":"2025-08-26T16:00:00.000Z","stockId":7082412140160,"netValue":3.0407427846068944},{"date":"2025-08-25T16:00:00.000Z","stockId":7082412140160,"netValue":3.0356414424304843},{"date":"2025-08-24T16:00:00.000Z","stockId":7082412140160,"netValue":3.0469003144090636},{"date":"2025-08-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.99800692654478},{"date":"2025-08-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.8312530763869894},{"date":"2025-08-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.8296151883185154},{"date":"2025-08-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.784541758296838},{"date":"2025-08-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.8099660906519746},{"date":"2025-08-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.744734930373393},{"date":"2025-08-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.7027191243918653},{"date":"2025-08-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.6868904136274456},{"date":"2025-08-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.650288943916333},{"date":"2025-08-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.602734233271223},{"date":"2025-08-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.5641959452220346},{"date":"2025-08-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.6364873228317913},{"date":"2025-08-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.658023241325326},{"date":"2025-08-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.636553468973657},{"date":"2025-08-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.642039634867657},{"date":"2025-07-31T16:00:00.000Z","stockId":7082412140160,"netValue":2.6185474322295557},{"date":"2025-07-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.6068315013539687},{"date":"2025-07-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.5964940841007924},{"date":"2025-07-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.626988604488305},{"date":"2025-07-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.581843446489526},{"date":"2025-07-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.585464631169666},{"date":"2025-07-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.549685192858295},{"date":"2025-07-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.521305695750508},{"date":"2025-07-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.512895906383216},{"date":"2025-07-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.5157421869947743},{"date":"2025-07-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.512187570640184},{"date":"2025-07-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.482988684926948},{"date":"2025-07-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.464924024774832},{"date":"2025-07-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.457428231936094},{"date":"2025-07-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.413393523284009},{"date":"2025-07-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.4175063169644697},{"date":"2025-07-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.3645429929199686},{"date":"2025-07-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.3734148644083226},{"date":"2025-07-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.3894110999951836},{"date":"2025-07-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.371848837260499},{"date":"2025-07-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.3903218721587645},{"date":"2025-07-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.3815385668100197},{"date":"2025-07-01T16:00:00.000Z","stockId":7082412140160,"netValue":2.3727296415174295},{"date":"2025-06-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.4324453401174173},{"date":"2025-06-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.443223799654793},{"date":"2025-06-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.4251262418778188},{"date":"2025-06-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.450359335968005},{"date":"2025-06-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.477270302501854},{"date":"2025-06-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.4177800595172294},{"date":"2025-06-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.3622140550376765},{"date":"2025-06-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.340314062836154},{"date":"2025-06-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.361766491053198},{"date":"2025-06-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.380058239977143},{"date":"2025-06-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.371980360235502},{"date":"2025-06-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.3935236214806506},{"date":"2025-06-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.4053973348166497},{"date":"2025-06-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.4286945221097316},{"date":"2025-06-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.429230014143495},{"date":"2025-06-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.4355745946676706},{"date":"2025-06-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.5018136121903143},{"date":"2025-06-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.4811671890055678},{"date":"2025-06-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.485953791328436},{"date":"2025-06-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.4428116112643297},{"date":"2025-06-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.4235426999484164},{"date":"2025-05-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.3870933099152345},{"date":"2025-05-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.4185128589010105},{"date":"2025-05-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.353135574566755},{"date":"2025-05-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.3757265905028064},{"date":"2025-05-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.4159059223322976},{"date":"2025-05-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.4100258566787747},{"date":"2025-05-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.449794759956264},{"date":"2025-05-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.466315013047502},{"date":"2025-05-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.4907594736750043},{"date":"2025-05-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.4753649866248186},{"date":"2025-05-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.4791422696762173},{"date":"2025-05-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.471981757115661},{"date":"2025-05-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.5222142854708154},{"date":"2025-05-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.525984144599735},{"date":"2025-05-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.50660048061368},{"date":"2025-05-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.507799848407416},{"date":"2025-05-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.548847956443214},{"date":"2025-05-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.5547606792230004},{"date":"2025-05-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.5910233227816746},{"date":"2025-04-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.5639107877498075},{"date":"2025-04-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.5126453344227104},{"date":"2025-04-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.4884342619355624},{"date":"2025-04-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.4794484528693306},{"date":"2025-04-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.510583909292291},{"date":"2025-04-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.540096516423077},{"date":"2025-04-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.541758602173559},{"date":"2025-04-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.55336052772913},{"date":"2025-04-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.5337139696894675},{"date":"2025-04-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.5542565320680173},{"date":"2025-04-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.4981035696984053},{"date":"2025-04-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.492533690016796},{"date":"2025-04-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.502698074807872},{"date":"2025-04-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.464387156173587},{"date":"2025-04-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.3459623763348163},{"date":"2025-04-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.325832426952405},{"date":"2025-04-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.2436409727825635},{"date":"2025-04-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.2536969327624714},{"date":"2025-04-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.495487181107393},{"date":"2025-04-01T16:00:00.000Z","stockId":7082412140160,"netValue":2.4959257154489203},{"date":"2025-03-31T16:00:00.000Z","stockId":7082412140160,"netValue":2.489555759212987},{"date":"2025-03-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.4893895078254467},{"date":"2025-03-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.4751688565151193},{"date":"2025-03-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.4933084471033475},{"date":"2025-03-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.475567924776419},{"date":"2025-03-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.481532859815815},{"date":"2025-03-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.51641086451191},{"date":"2025-03-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.5208891725419953},{"date":"2025-03-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.6001409213464264},{"date":"2025-03-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.6250226904040512},{"date":"2025-03-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.6720955405554534},{"date":"2025-03-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.6551368874887387},{"date":"2025-03-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.6689860595413544},{"date":"2025-03-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.618136370482337},{"date":"2025-03-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.6805596464126342},{"date":"2025-03-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.7166149164507183},{"date":"2025-03-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.723788260528388},{"date":"2025-03-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.782924123365331},{"date":"2025-03-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.776562757881424},{"date":"2025-03-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.667764812379029},{"date":"2025-03-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.639211808673045},{"date":"2025-03-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.5672688251380413},{"date":"2025-02-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.553905814890221},{"date":"2025-02-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.681074006523776},{"date":"2025-02-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.7161831558162994},{"date":"2025-02-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.687704314531977},{"date":"2025-02-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.7033477289572216},{"date":"2025-02-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.744183440640234},{"date":"2025-02-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.6177892566804815},{"date":"2025-02-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.6038151698281653},{"date":"2025-02-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.5101647895323644},{"date":"2025-02-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.5722469580335345},{"date":"2025-02-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.580335958871384},{"date":"2025-02-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.481192196508508},{"date":"2025-02-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.4955074833606363},{"date":"2025-02-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.4117138360989343},{"date":"2025-02-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.4523539825233365},{"date":"2025-02-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.3725696725721988},{"date":"2025-02-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.32458868669791},{"date":"2025-02-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.2203522476504354},{"date":"2025-01-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.1244118086238744},{"date":"2025-01-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.1558926722604066},{"date":"2025-01-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.10917870033381},{"date":"2025-01-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.1102450620729307},{"date":"2025-01-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.1215711407843982},{"date":"2025-01-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.0785154171569373},{"date":"2025-01-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.078873858719069},{"date":"2025-01-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.023387554579533},{"date":"2025-01-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.046982247436521},{"date":"2025-01-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.053401638889007},{"date":"2025-01-12T16:00:00.000Z","stockId":7082412140160,"netValue":1.9836109007786895},{"date":"2025-01-09T16:00:00.000Z","stockId":7082412140160,"netValue":1.9589099637194476},{"date":"2025-01-08T16:00:00.000Z","stockId":7082412140160,"netValue":1.976904931643265},{"date":"2025-01-07T16:00:00.000Z","stockId":7082412140160,"netValue":1.9595871001870546},{"date":"2025-01-06T16:00:00.000Z","stockId":7082412140160,"netValue":1.9573299159104205},{"date":"2025-01-05T16:00:00.000Z","stockId":7082412140160,"netValue":1.9087172460825774},{"date":"2025-01-02T16:00:00.000Z","stockId":7082412140160,"netValue":1.9128281268867025},{"date":"2025-01-01T16:00:00.000Z","stockId":7082412140160,"netValue":1.9549051893026004},{"date":"2024-12-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.0242922309230775},{"date":"2024-12-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.0982821524670916},{"date":"2024-12-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.1048912440025918},{"date":"2024-12-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.123513705583345},{"date":"2024-12-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.0997692135165678},{"date":"2024-12-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.1329189156984643},{"date":"2024-12-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.1152699083552906},{"date":"2024-12-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.1761190863312834},{"date":"2024-12-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.1446442306717732},{"date":"2024-12-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.1290070777284433},{"date":"2024-12-16T16:00:00.000Z","stockId":7082412140160,"netValue":2.0995595122267368},{"date":"2024-12-15T16:00:00.000Z","stockId":7082412140160,"netValue":2.1142176189883877},{"date":"2024-12-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.14461455962657},{"date":"2024-12-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.2010201258186735},{"date":"2024-12-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.2017925458313057},{"date":"2024-12-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.217178020188377},{"date":"2024-12-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.1878104505266336},{"date":"2024-12-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.208512619226349},{"date":"2024-12-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.176072562384069},{"date":"2024-12-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.157582724831888},{"date":"2024-12-02T16:00:00.000Z","stockId":7082412140160,"netValue":2.172878592745088},{"date":"2024-12-01T16:00:00.000Z","stockId":7082412140160,"netValue":2.193425747790335},{"date":"2024-11-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.181804303199295},{"date":"2024-11-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.1141479641230747},{"date":"2024-11-26T16:00:00.000Z","stockId":7082412140160,"netValue":2.1294742440898853},{"date":"2024-11-25T16:00:00.000Z","stockId":7082412140160,"netValue":2.0684149882019707},{"date":"2024-11-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.0871333614431697},{"date":"2024-11-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.0953671933275966},{"date":"2024-11-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.1640033051254113},{"date":"2024-11-19T16:00:00.000Z","stockId":7082412140160,"netValue":2.1438075868349804},{"date":"2024-11-18T16:00:00.000Z","stockId":7082412140160,"netValue":2.109709448477227},{"date":"2024-11-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.0631909110281224},{"date":"2024-11-14T16:00:00.000Z","stockId":7082412140160,"netValue":2.1349927850369848},{"date":"2024-11-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.204872630608107},{"date":"2024-11-12T16:00:00.000Z","stockId":7082412140160,"netValue":2.2901448719155293},{"date":"2024-11-11T16:00:00.000Z","stockId":7082412140160,"netValue":2.2533002123247634},{"date":"2024-11-10T16:00:00.000Z","stockId":7082412140160,"netValue":2.3124553475474054},{"date":"2024-11-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.1920094892598754},{"date":"2024-11-06T16:00:00.000Z","stockId":7082412140160,"netValue":2.1944097676587533},{"date":"2024-11-05T16:00:00.000Z","stockId":7082412140160,"netValue":2.1463077577507095},{"date":"2024-11-04T16:00:00.000Z","stockId":7082412140160,"netValue":2.122281033339241},{"date":"2024-11-03T16:00:00.000Z","stockId":7082412140160,"netValue":2.0282525677046164},{"date":"2024-10-31T16:00:00.000Z","stockId":7082412140160,"netValue":1.9874253985775814},{"date":"2024-10-30T16:00:00.000Z","stockId":7082412140160,"netValue":2.0604212253596637},{"date":"2024-10-29T16:00:00.000Z","stockId":7082412140160,"netValue":2.0639451024004973},{"date":"2024-10-28T16:00:00.000Z","stockId":7082412140160,"netValue":2.0824894363595527},{"date":"2024-10-27T16:00:00.000Z","stockId":7082412140160,"netValue":2.1039034042304237},{"date":"2024-10-24T16:00:00.000Z","stockId":7082412140160,"netValue":2.1007227858886277},{"date":"2024-10-23T16:00:00.000Z","stockId":7082412140160,"netValue":2.075889548232258},{"date":"2024-10-22T16:00:00.000Z","stockId":7082412140160,"netValue":2.0964883470961198},{"date":"2024-10-21T16:00:00.000Z","stockId":7082412140160,"netValue":2.1088301321781424},{"date":"2024-10-20T16:00:00.000Z","stockId":7082412140160,"netValue":2.1446922586298864},{"date":"2024-10-17T16:00:00.000Z","stockId":7082412140160,"netValue":2.1061947196104125},{"date":"2024-10-16T16:00:00.000Z","stockId":7082412140160,"netValue":1.952069440135903},{"date":"2024-10-15T16:00:00.000Z","stockId":7082412140160,"netValue":1.936981143541919},{"date":"2024-10-14T16:00:00.000Z","stockId":7082412140160,"netValue":1.9666999866674297},{"date":"2024-10-13T16:00:00.000Z","stockId":7082412140160,"netValue":2.0195904347909135},{"date":"2024-10-10T16:00:00.000Z","stockId":7082412140160,"netValue":1.953671955139698},{"date":"2024-10-09T16:00:00.000Z","stockId":7082412140160,"netValue":2.073974966899861},{"date":"2024-10-08T16:00:00.000Z","stockId":7082412140160,"netValue":2.161246241928934},{"date":"2024-10-07T16:00:00.000Z","stockId":7082412140160,"netValue":2.251984000607796},{"date":"2024-09-29T16:00:00.000Z","stockId":7082412140160,"netValue":1.9489720693711456},{"date":"2024-09-26T16:00:00.000Z","stockId":7082412140160,"netValue":1.705804381922773},{"date":"2024-09-25T16:00:00.000Z","stockId":7082412140160,"netValue":1.579084813121292},{"date":"2024-09-24T16:00:00.000Z","stockId":7082412140160,"netValue":1.51824141249561},{"date":"2024-09-23T16:00:00.000Z","stockId":7082412140160,"netValue":1.5007298316063975},{"date":"2024-09-22T16:00:00.000Z","stockId":7082412140160,"netValue":1.4517023318358757},{"date":"2024-09-19T16:00:00.000Z","stockId":7082412140160,"netValue":1.4674712550467692},{"date":"2024-09-18T16:00:00.000Z","stockId":7082412140160,"netValue":1.4752739404811415},{"date":"2024-09-17T16:00:00.000Z","stockId":7082412140160,"netValue":1.461036220847785},{"date":"2024-09-12T16:00:00.000Z","stockId":7082412140160,"netValue":1.4737483190305036},{"date":"2024-09-11T16:00:00.000Z","stockId":7082412140160,"netValue":1.48679697398819},{"date":"2024-09-10T16:00:00.000Z","stockId":7082412140160,"netValue":1.4997334787059173},{"date":"2024-09-09T16:00:00.000Z","stockId":7082412140160,"netValue":1.4862059047523941},{"date":"2024-09-08T16:00:00.000Z","stockId":7082412140160,"netValue":1.466421312437165},{"date":"2024-09-05T16:00:00.000Z","stockId":7082412140160,"netValue":1.4744324292747946},{"date":"2024-09-04T16:00:00.000Z","stockId":7082412140160,"netValue":1.4950788803660082},{"date":"2024-09-03T16:00:00.000Z","stockId":7082412140160,"netValue":1.4967611014635973},{"date":"2024-09-02T16:00:00.000Z","stockId":7082412140160,"netValue":1.500504460256387},{"date":"2024-09-01T16:00:00.000Z","stockId":7082412140160,"netValue":1.4943036066934121},{"date":"2024-08-29T16:00:00.000Z","stockId":7082412140160,"netValue":1.542293508270921},{"date":"2024-08-28T16:00:00.000Z","stockId":7082412140160,"netValue":1.5111419311142649},{"date":"2024-08-27T16:00:00.000Z","stockId":7082412140160,"netValue":1.4949446231709198},{"date":"2024-08-26T16:00:00.000Z","stockId":7082412140160,"netValue":1.4914765515849187},{"date":"2024-08-25T16:00:00.000Z","stockId":7082412140160,"netValue":1.5063301373707936},{"date":"2024-08-22T16:00:00.000Z","stockId":7082412140160,"netValue":1.499471201957562},{"date":"2024-08-21T16:00:00.000Z","stockId":7082412140160,"netValue":1.5042476613769136},{"date":"2024-08-20T16:00:00.000Z","stockId":7082412140160,"netValue":1.5294187306347284},{"date":"2024-08-19T16:00:00.000Z","stockId":7082412140160,"netValue":1.5248691543943598},{"date":"2024-08-18T16:00:00.000Z","stockId":7082412140160,"netValue":1.5498739119744362},{"date":"2024-08-15T16:00:00.000Z","stockId":7082412140160,"netValue":1.5394831828638778},{"date":"2024-08-14T16:00:00.000Z","stockId":7082412140160,"netValue":1.547746455245909},{"date":"2024-08-13T16:00:00.000Z","stockId":7082412140160,"netValue":1.5338507516150557},{"date":"2024-08-12T16:00:00.000Z","stockId":7082412140160,"netValue":1.5547734128188964},{"date":"2024-08-11T16:00:00.000Z","stockId":7082412140160,"netValue":1.5517091302064856},{"date":"2024-08-08T16:00:00.000Z","stockId":7082412140160,"netValue":1.5598051671497062},{"date":"2024-08-07T16:00:00.000Z","stockId":7082412140160,"netValue":1.5643113351956492},{"date":"2024-08-06T16:00:00.000Z","stockId":7082412140160,"netValue":1.5569467322012625},{"date":"2024-08-05T16:00:00.000Z","stockId":7082412140160,"netValue":1.5672687790331574},{"date":"2024-08-04T16:00:00.000Z","stockId":7082412140160,"netValue":1.5541947785313872},{"date":"2024-08-01T16:00:00.000Z","stockId":7082412140160,"netValue":1.5969864051171765},{"date":"2024-07-31T16:00:00.000Z","stockId":7082412140160,"netValue":1.6322983095729944},{"date":"2024-07-30T16:00:00.000Z","stockId":7082412140160,"netValue":1.6370153193051837}]}