window.pageData = {"startDate":"2024-07-28T15:06:58.396Z","endDate":"2026-07-28T15:06:58.396Z","manager":{"_id":7001613140700,"name":"潘明","gender":"m","educationCode":"001002","nationalityCode":"002006","resume":"潘明先生：硕士研究生。1996年6月至1998年6月在计算机科学公司担任咨询师。1998年8月至2005年5月在摩托罗拉公司担任高级行政工程师。2003年1月至2003年12月在扎克斯投资管理公司担任投资分析师。2004年4月至2005年5月在短剑投资公司担任执行董事。2005年5月至2009年7月在指导资担任基金经理兼大宗商品研究总监。2009年8月至2010年3月在海通证券股份有限公司担任投资经理。2010年1月至2013年1月在GCS母基金公司、GCS有限公司、GCS有限责任合伙公司担任独立董事。2010年3月至2012年10月在光大证券资产管理有限公司担任投资经理助理。2012年10月至2013年12月在光大证券资产管理有限公司担任投资经理。2013年12月起加入国联安基金管理有限公司，担任基金经理助理。2014年2月起担任国联安优选行业混合型证券投资基金的基金经理，2015年4月至2018年7月兼任国联安德盛红利混合型证券投资基金的基金经理，2015年4月至2017年2月兼任国联安主题驱动混合型证券投资基金的基金经理，2016年1月起兼任国联安科技动力股票型证券投资基金的基金经理。2020年3月20日起担任国联安科技创新3年封闭运作灵活配置混合型证券投资基金基金经理，2021年5月起兼任国联安匠心科技1个月滚动持有混合型证券投资基金的基金经理。","tickerId":1613140700,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381940","exchange":"fm","cnInfoCode":"8801381940","followedNum":3,"currency":"CNY","workingDate":"2014-02-14T16:00:00.000Z","fundCompanyId":4000050240000,"fundManagerSecondLevel":"hybrid","pinyin":"pm","fundCompany":{"_id":4000050240000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001613140700,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.34510329451978217,"fm_p_r_m3":0.00182911816849618,"fm_p_r_m6":0.21206989722771397,"fm_p_r_y1":0.9710136251296575,"fm_p_r_y3":1.069351622959199,"fm_p_r_y5":0.22085694882312046,"fm_cagr_p_r_fs":0.12301046767049928,"fm_cagr_p_r_fs_m":0.06421990187782578,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.24230554001119195,"fm_p_r_fys_m":0.007917681604980853,"fm_p_r_fys_r_c":1605,"fm_p_r_fys_rp":0.08104738154613467,"fm_p_r_m1_m":-0.059754936818467,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9821222606689735,"fm_p_r_m3_m":-0.032829154496152535,"fm_p_r_m3_r_c":1696,"fm_p_r_m3_rp":0.2938053097345133,"fm_p_r_m6_m":-0.04052224231050344,"fm_p_r_m6_r_c":1628,"fm_p_r_m6_rp":0.06945298094652735,"fm_p_r_y1_m":0.11821535554954432,"fm_p_r_y1_r_c":1506,"fm_p_r_y1_rp":0.04053156146179402,"fm_p_r_y3_m":0.1844819727582805,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.05412599822537711,"fm_p_r_y5_m":0.056918290050970266,"fm_p_r_y5_r_c":784,"fm_p_r_y5_rp":0.26947637292464877,"fm_p_r_y10":1.9192166338113807,"fm_p_r_y10_m":0.9864360359647396,"fm_p_r_y10_r_c":280,"fm_p_r_y10_rp":0.14336917562724014,"fm_p_r_fys":0.28621735808810933},"fmi":{"stockId":7001613140700,"type":"fmi","fm_my":12.5,"fm_d":{"3000000001956":"基金经理","3000000011599":"基金经理","3000000016635":"基金经理","3000000257070":"基金经理","3000000501096":"基金经理"},"fm_wy":16,"fm_a_as":2220757131.73,"fm_a_mfn":7,"fm_as":11735836048.491499,"fm_b_as":0,"fm_e_as":2220757131.73,"fm_h_as":9515078916.7615,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":11735836048.491499,"fm_q_as":0,"fm_r_f_cagr":0.135,"fm_r_fd":3000000257070,"fm_r_ftp":3.8386}},"topTenManagedFundList":[{"_id":3000000257070,"stockCode":"257070","stockType":"fund","areaCode":"cn","followedNum":54,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-04-14T16:00:00.000Z","setUpScale":1366480000,"market":"a","tickerId":257070,"name":"国联安优选行业混合型证券投资基金","shortName":"国联安优选行业混合(257070)","fundSecondLevel":"hybrid","__csrcFundId":1918,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.770Z","masterFundFlag":1,"inceptionDate":"2011-05-22T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glayxhyhhxzqtzjj","memoNum":2,"masterFundShortName":"国联安优选行业混合","hotMetrics":{"stockId":3000000257070,"type":"f_as","f_tas":8165936276.8616,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001956,"stockCode":"001956","stockType":"fund","areaCode":"cn","followedNum":51,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-12-23T16:00:00.000Z","setUpScale":252760000,"market":"a","tickerId":1956,"name":"国联安科技动力股票型证券投资基金","shortName":"国联安科技动力股票(001956)","fundSecondLevel":"company","__csrcFundId":4419,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:53.493Z","masterFundFlag":1,"inceptionDate":"2016-01-25T16:00:00.000Z","fundCollectionId":4000050240000,"currency":"CNY","pinyin":"glakjdlgpxzqtzjj","memoNum":1,"masterFundShortName":"国联安科技动力股票","hotMetrics":{"stockId":3000000001956,"type":"f_as","f_tas":2220757131.73,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000501096,"__csrcFundId":7203,"stockCode":"501096","name":"国联安科技创新混合型证券投资基金(LOF)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":501096,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:35.772Z","status":"normal","exchange":"sh","inceptionDate":"2020-03-19T16:00:00.000Z","shortName":"国联安科创混合（LOF）(501096)","followedNum":15,"fundCollectionId":4000050240000,"currency":"CNY","setUpDate":"2020-03-19T16:00:00.000Z","setUpAssetScale":556025745.68,"setUpShares":556025745.68,"pinyin":"glakjcxhhxzqtzjj(lof)","masterFundShortName":"国联安科创混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000501096,"type":"f_as","f_tas":1114844615.76,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":109123957.24,"fet_as_d":"2026-07-26T16:00:00.000Z"}},{"_id":3000000011599,"__csrcFundId":8932,"stockCode":"011599","shortName":"国联安匠心科技1个月滚动持有混合(011599)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11599,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:35.730Z","status":"normal","name":"国联安匠心科技1个月滚动持有混合型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050240000,"inceptionDate":"2021-05-17T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-17T16:00:00.000Z","setUpAssetScale":211804660.05,"setUpShares":211804660.05,"pinyin":"glajxkj1gygdcyhhxzqtzjj","masterFundShortName":"国联安匠心科技1个月滚动持有混合","hotMetrics":{"stockId":3000000011599,"type":"f_as","f_tas":141538373.6331,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016635,"__csrcFundId":11750,"stockCode":"016635","shortName":"国联安气候变化混合(016635)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16635,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:35.741Z","status":"normal","exchange":"jj","fundCollectionId":4000050240000,"inceptionDate":"2022-09-27T16:00:00.000Z","name":"国联安气候变化责任投资混合型证券投资基金","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":217619436.42,"setUpShares":217619436.42,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1,"masterFundShortName":"国联安气候变化混合","hotMetrics":{"stockId":3000000016635,"type":"f_as","f_tas":88123131.306,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018681,"name":"国联安气候变化责任投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018681","tickerId":18681,"shortName":"国联安气候变化混合C","currency":"CNY","__csrcFundId":11750,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.988Z","fundCollectionId":4000050240000,"inceptionDate":"2023-08-16T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018681,"type":"f_as","f_tas":4636519.2008,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.06135712847817065,"threeMonths":-0.03965566883344773,"sixMonths":-0.03146890942965108,"oneYear":0.10486433161984832,"threeYears":0.14445718979948619,"fiveYears":-0.04011360198971514,"tenYears":0.4186048930245583},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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":"2026-07-27T16:00:00.000Z","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},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7001613140700,"netValue":4.23729546248323},{"stockId":7001613140700,"date":"2026-07-26T16:00:00.000Z","netValue":4.684601075980716},{"date":"2026-07-23T16:00:00.000Z","stockId":7001613140700,"netValue":4.458675972647448},{"stockId":7001613140700,"date":"2026-07-22T16:00:00.000Z","netValue":4.5095801537918945},{"stockId":7001613140700,"date":"2026-07-21T16:00:00.000Z","netValue":4.579707127769669},{"stockId":7001613140700,"date":"2026-07-20T16:00:00.000Z","netValue":4.7883946498717345},{"stockId":7001613140700,"date":"2026-07-19T16:00:00.000Z","netValue":4.364095500945065},{"stockId":7001613140700,"date":"2026-07-16T16:00:00.000Z","netValue":4.779235793776596},{"stockId":7001613140700,"date":"2026-07-15T16:00:00.000Z","netValue":5.256928742011338},{"date":"2026-07-14T16:00:00.000Z","stockId":7001613140700,"netValue":5.447606924433225},{"date":"2026-07-13T16:00:00.000Z","stockId":7001613140700,"netValue":5.630955750958571},{"date":"2026-07-12T16:00:00.000Z","stockId":7001613140700,"netValue":5.222863123902618},{"stockId":7001613140700,"date":"2026-07-09T16:00:00.000Z","netValue":5.576988302972643},{"stockId":7001613140700,"date":"2026-07-08T16:00:00.000Z","netValue":5.829905063663533},{"stockId":7001613140700,"date":"2026-07-07T16:00:00.000Z","netValue":5.542869084025096},{"stockId":7001613140700,"date":"2026-07-06T16:00:00.000Z","netValue":5.685054286943489},{"stockId":7001613140700,"date":"2026-07-05T16:00:00.000Z","netValue":5.7460266413689105},{"stockId":7001613140700,"date":"2026-07-02T16:00:00.000Z","netValue":5.976856710968054},{"date":"2026-07-01T16:00:00.000Z","stockId":7001613140700,"netValue":5.931996064673198},{"date":"2026-06-30T16:00:00.000Z","stockId":7001613140700,"netValue":6.360173010484535},{"date":"2026-06-29T16:00:00.000Z","stockId":7001613140700,"netValue":6.579987486962112},{"stockId":7001613140700,"date":"2026-06-28T16:00:00.000Z","netValue":6.360495675612917},{"stockId":7001613140700,"date":"2026-06-25T16:00:00.000Z","netValue":6.470173734308432},{"date":"2026-06-24T16:00:00.000Z","stockId":7001613140700,"netValue":6.693264841006965},{"stockId":7001613140700,"date":"2026-06-23T16:00:00.000Z","netValue":6.458430725235928},{"stockId":7001613140700,"date":"2026-06-22T16:00:00.000Z","netValue":6.229147966611374},{"stockId":7001613140700,"date":"2026-06-21T16:00:00.000Z","netValue":6.502790076073593},{"stockId":7001613140700,"date":"2026-06-17T16:00:00.000Z","netValue":6.362563869278317},{"stockId":7001613140700,"date":"2026-06-16T16:00:00.000Z","netValue":6.187684173617795},{"stockId":7001613140700,"date":"2026-06-15T16:00:00.000Z","netValue":5.999758118693697},{"date":"2026-06-14T16:00:00.000Z","stockId":7001613140700,"netValue":5.784941526015832},{"stockId":7001613140700,"date":"2026-06-11T16:00:00.000Z","netValue":5.35883559462897},{"stockId":7001613140700,"date":"2026-06-10T16:00:00.000Z","netValue":5.365697507959995},{"stockId":7001613140700,"date":"2026-06-09T16:00:00.000Z","netValue":5.339575405339608},{"date":"2026-06-08T16:00:00.000Z","stockId":7001613140700,"netValue":5.465403321902212},{"date":"2026-06-07T16:00:00.000Z","stockId":7001613140700,"netValue":5.1745458260856765},{"date":"2026-06-04T16:00:00.000Z","stockId":7001613140700,"netValue":5.2308638857341405},{"stockId":7001613140700,"date":"2026-06-03T16:00:00.000Z","netValue":5.434366367049309},{"date":"2026-06-02T16:00:00.000Z","stockId":7001613140700,"netValue":5.3201116689723555},{"stockId":7001613140700,"date":"2026-06-01T16:00:00.000Z","netValue":5.189068086587454},{"stockId":7001613140700,"date":"2026-05-31T16:00:00.000Z","netValue":4.9500782306772315},{"stockId":7001613140700,"date":"2026-05-28T16:00:00.000Z","netValue":5.202266551712485},{"date":"2026-05-27T16:00:00.000Z","stockId":7001613140700,"netValue":5.256801496395559},{"stockId":7001613140700,"date":"2026-05-26T16:00:00.000Z","netValue":5.087617424974788},{"date":"2026-05-25T16:00:00.000Z","stockId":7001613140700,"netValue":5.1415072746119135},{"date":"2026-05-24T16:00:00.000Z","stockId":7001613140700,"netValue":5.167750516838035},{"date":"2026-05-21T16:00:00.000Z","stockId":7001613140700,"netValue":4.995449839685277},{"stockId":7001613140700,"date":"2026-05-20T16:00:00.000Z","netValue":4.719656859200376},{"date":"2026-05-19T16:00:00.000Z","stockId":7001613140700,"netValue":4.870073167018661},{"date":"2026-05-18T16:00:00.000Z","stockId":7001613140700,"netValue":4.797880565517746},{"date":"2026-05-17T16:00:00.000Z","stockId":7001613140700,"netValue":4.779685053758968},{"stockId":7001613140700,"date":"2026-05-14T16:00:00.000Z","netValue":4.721591669689266},{"stockId":7001613140700,"date":"2026-05-13T16:00:00.000Z","netValue":4.8212138337124975},{"date":"2026-05-12T16:00:00.000Z","stockId":7001613140700,"netValue":4.934979809691179},{"stockId":7001613140700,"date":"2026-05-11T16:00:00.000Z","netValue":4.810769720968309},{"stockId":7001613140700,"date":"2026-05-10T16:00:00.000Z","netValue":4.748432265113304},{"stockId":7001613140700,"date":"2026-05-07T16:00:00.000Z","netValue":4.589785420389851},{"date":"2026-05-06T16:00:00.000Z","stockId":7001613140700,"netValue":4.586939069835695},{"stockId":7001613140700,"date":"2026-05-05T16:00:00.000Z","netValue":4.435553074984797},{"stockId":7001613140700,"date":"2026-04-29T16:00:00.000Z","netValue":4.30357179925647},{"stockId":7001613140700,"date":"2026-04-28T16:00:00.000Z","netValue":4.274543530427799},{"date":"2026-04-27T16:00:00.000Z","stockId":7001613140700,"netValue":4.2295590990903555},{"stockId":7001613140700,"date":"2026-04-26T16:00:00.000Z","netValue":4.313469920927466},{"date":"2026-04-23T16:00:00.000Z","stockId":7001613140700,"netValue":4.223069955127365},{"stockId":7001613140700,"date":"2026-04-22T16:00:00.000Z","netValue":4.28002396453391},{"date":"2026-04-21T16:00:00.000Z","stockId":7001613140700,"netValue":4.368180342820807},{"date":"2026-04-20T16:00:00.000Z","stockId":7001613140700,"netValue":4.213626976122694},{"date":"2026-04-19T16:00:00.000Z","stockId":7001613140700,"netValue":4.178781071157434},{"date":"2026-04-16T16:00:00.000Z","stockId":7001613140700,"netValue":4.166281376176738},{"date":"2026-04-15T16:00:00.000Z","stockId":7001613140700,"netValue":3.9924523801216307},{"stockId":7001613140700,"date":"2026-04-14T16:00:00.000Z","netValue":3.9198367785059025},{"date":"2026-04-13T16:00:00.000Z","stockId":7001613140700,"netValue":3.9816059051351056},{"date":"2026-04-12T16:00:00.000Z","stockId":7001613140700,"netValue":3.859374128087813},{"stockId":7001613140700,"date":"2026-04-09T16:00:00.000Z","netValue":3.823929676854382},{"date":"2026-04-08T16:00:00.000Z","stockId":7001613140700,"netValue":3.747541989126896},{"stockId":7001613140700,"date":"2026-04-07T16:00:00.000Z","netValue":3.692137629098924},{"stockId":7001613140700,"date":"2026-04-06T16:00:00.000Z","netValue":3.4419464727776505},{"stockId":7001613140700,"date":"2026-04-02T16:00:00.000Z","netValue":3.4214540736892403},{"date":"2026-04-01T16:00:00.000Z","stockId":7001613140700,"netValue":3.3054139544000805},{"stockId":7001613140700,"date":"2026-03-31T16:00:00.000Z","netValue":3.383353890764531},{"date":"2026-03-30T16:00:00.000Z","stockId":7001613140700,"netValue":3.256960686204999},{"stockId":7001613140700,"date":"2026-03-29T16:00:00.000Z","netValue":3.3764650735438266},{"stockId":7001613140700,"date":"2026-03-26T16:00:00.000Z","netValue":3.3637703419654925},{"date":"2026-03-25T16:00:00.000Z","stockId":7001613140700,"netValue":3.3619041773308638},{"stockId":7001613140700,"date":"2026-03-24T16:00:00.000Z","netValue":3.3956940263857924},{"date":"2026-03-23T16:00:00.000Z","stockId":7001613140700,"netValue":3.2747955121601438},{"stockId":7001613140700,"date":"2026-03-22T16:00:00.000Z","netValue":3.1827292900313315},{"stockId":7001613140700,"date":"2026-03-19T16:00:00.000Z","netValue":3.3544392017166036},{"stockId":7001613140700,"date":"2026-03-18T16:00:00.000Z","netValue":3.274782029000039},{"date":"2026-03-17T16:00:00.000Z","stockId":7001613140700,"netValue":3.3135735379332436},{"stockId":7001613140700,"date":"2026-03-16T16:00:00.000Z","netValue":3.163327339863378},{"date":"2026-03-15T16:00:00.000Z","stockId":7001613140700,"netValue":3.3440215264535222},{"stockId":7001613140700,"date":"2026-03-12T16:00:00.000Z","netValue":3.2796257251665026},{"stockId":7001613140700,"date":"2026-03-11T16:00:00.000Z","netValue":3.2959347534915144},{"date":"2026-03-10T16:00:00.000Z","stockId":7001613140700,"netValue":3.3695470690175506},{"stockId":7001613140700,"date":"2026-03-09T16:00:00.000Z","netValue":3.380234553334554},{"stockId":7001613140700,"date":"2026-03-08T16:00:00.000Z","netValue":3.192836071449416},{"date":"2026-03-05T16:00:00.000Z","stockId":7001613140700,"netValue":3.314584647927068},{"stockId":7001613140700,"date":"2026-03-04T16:00:00.000Z","netValue":3.3295850988822924},{"stockId":7001613140700,"date":"2026-03-03T16:00:00.000Z","netValue":3.325551940116348},{"date":"2026-03-02T16:00:00.000Z","stockId":7001613140700,"netValue":3.3515821198012867},{"stockId":7001613140700,"date":"2026-03-01T16:00:00.000Z","netValue":3.4461139322457255},{"stockId":7001613140700,"date":"2026-02-26T16:00:00.000Z","netValue":3.3825867732326214},{"date":"2026-02-25T16:00:00.000Z","stockId":7001613140700,"netValue":3.458486770555184},{"stockId":7001613140700,"date":"2026-02-24T16:00:00.000Z","netValue":3.4137640704329613},{"stockId":7001613140700,"date":"2026-02-23T16:00:00.000Z","netValue":3.4407633514798075},{"date":"2026-02-12T16:00:00.000Z","stockId":7001613140700,"netValue":3.3417332131580233},{"stockId":7001613140700,"date":"2026-02-11T16:00:00.000Z","netValue":3.4283006549150894},{"stockId":7001613140700,"date":"2026-02-10T16:00:00.000Z","netValue":3.2800095737620607},{"stockId":7001613140700,"date":"2026-02-09T16:00:00.000Z","netValue":3.351112427444959},{"date":"2026-02-08T16:00:00.000Z","stockId":7001613140700,"netValue":3.3793472231690895},{"stockId":7001613140700,"date":"2026-02-05T16:00:00.000Z","netValue":3.199849985428762},{"date":"2026-02-04T16:00:00.000Z","stockId":7001613140700,"netValue":3.2336858165119455},{"date":"2026-02-03T16:00:00.000Z","stockId":7001613140700,"netValue":3.345942802167781},{"stockId":7001613140700,"date":"2026-02-02T16:00:00.000Z","netValue":3.418065186222724},{"stockId":7001613140700,"date":"2026-02-01T16:00:00.000Z","netValue":3.340710774328315},{"date":"2026-01-29T16:00:00.000Z","stockId":7001613140700,"netValue":3.4647811432212134},{"date":"2026-01-28T16:00:00.000Z","stockId":7001613140700,"netValue":3.377773418251489},{"date":"2026-01-27T16:00:00.000Z","stockId":7001613140700,"netValue":3.4959167554403514},{"stockId":7001613140700,"date":"2026-01-26T16:00:00.000Z","netValue":3.456090578651892},{"stockId":7001613140700,"date":"2026-01-25T16:00:00.000Z","netValue":3.356612185917137},{"stockId":7001613140700,"date":"2026-01-22T16:00:00.000Z","netValue":3.3643393984545336},{"date":"2026-01-21T16:00:00.000Z","stockId":7001613140700,"netValue":3.4473113650935603},{"stockId":7001613140700,"date":"2026-01-20T16:00:00.000Z","netValue":3.3923267174704357},{"stockId":7001613140700,"date":"2026-01-19T16:00:00.000Z","netValue":3.3067558480092334},{"stockId":7001613140700,"date":"2026-01-18T16:00:00.000Z","netValue":3.4130240268090457},{"stockId":7001613140700,"date":"2026-01-15T16:00:00.000Z","netValue":3.413928391672768},{"stockId":7001613140700,"date":"2026-01-14T16:00:00.000Z","netValue":3.387590823360574},{"stockId":7001613140700,"date":"2026-01-13T16:00:00.000Z","netValue":3.280087976852893},{"stockId":7001613140700,"date":"2026-01-12T16:00:00.000Z","netValue":3.2059431475622038},{"date":"2026-01-11T16:00:00.000Z","stockId":7001613140700,"netValue":3.297434623953869},{"date":"2026-01-08T16:00:00.000Z","stockId":7001613140700,"netValue":3.358487513661306},{"date":"2026-01-07T16:00:00.000Z","stockId":7001613140700,"netValue":3.341453488080279},{"date":"2026-01-06T16:00:00.000Z","stockId":7001613140700,"netValue":3.3940777727189957},{"date":"2026-01-05T16:00:00.000Z","stockId":7001613140700,"netValue":3.3129056908765007},{"date":"2026-01-04T16:00:00.000Z","stockId":7001613140700,"netValue":3.3551967908780576},{"date":"2025-12-30T16:00:00.000Z","stockId":7001613140700,"netValue":3.2943852264455007},{"date":"2025-12-29T16:00:00.000Z","stockId":7001613140700,"netValue":3.365347620164976},{"date":"2025-12-28T16:00:00.000Z","stockId":7001613140700,"netValue":3.377357695750515},{"date":"2025-12-25T16:00:00.000Z","stockId":7001613140700,"netValue":3.343195791863444},{"date":"2025-12-24T16:00:00.000Z","stockId":7001613140700,"netValue":3.397811483108841},{"date":"2025-12-23T16:00:00.000Z","stockId":7001613140700,"netValue":3.416950945377212},{"date":"2025-12-22T16:00:00.000Z","stockId":7001613140700,"netValue":3.3597709822811055},{"date":"2025-12-21T16:00:00.000Z","stockId":7001613140700,"netValue":3.306658941464754},{"date":"2025-12-18T16:00:00.000Z","stockId":7001613140700,"netValue":3.156495982457906},{"date":"2025-12-17T16:00:00.000Z","stockId":7001613140700,"netValue":3.2087706145226003},{"date":"2025-12-16T16:00:00.000Z","stockId":7001613140700,"netValue":3.2936229316776187},{"date":"2025-12-15T16:00:00.000Z","stockId":7001613140700,"netValue":3.095196049054225},{"date":"2025-12-14T16:00:00.000Z","stockId":7001613140700,"netValue":3.1565119291303283},{"date":"2025-12-11T16:00:00.000Z","stockId":7001613140700,"netValue":3.2745668972466335},{"date":"2025-12-10T16:00:00.000Z","stockId":7001613140700,"netValue":3.209706104923037},{"date":"2025-12-09T16:00:00.000Z","stockId":7001613140700,"netValue":3.3121081892917847},{"date":"2025-12-08T16:00:00.000Z","stockId":7001613140700,"netValue":3.325780319770958},{"date":"2025-12-07T16:00:00.000Z","stockId":7001613140700,"netValue":3.1803111615555357},{"date":"2025-12-04T16:00:00.000Z","stockId":7001613140700,"netValue":3.0050055633933628},{"date":"2025-12-03T16:00:00.000Z","stockId":7001613140700,"netValue":2.9682257743584204},{"date":"2025-12-02T16:00:00.000Z","stockId":7001613140700,"netValue":2.9537364258647925},{"date":"2025-12-01T16:00:00.000Z","stockId":7001613140700,"netValue":2.9625885615941456},{"date":"2025-11-30T16:00:00.000Z","stockId":7001613140700,"netValue":2.9850573490265666},{"date":"2025-11-27T16:00:00.000Z","stockId":7001613140700,"netValue":2.9557919111869992},{"date":"2025-11-26T16:00:00.000Z","stockId":7001613140700,"netValue":2.961974018976286},{"date":"2025-11-25T16:00:00.000Z","stockId":7001613140700,"netValue":3.003517823971609},{"date":"2025-11-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.8894403757381504},{"date":"2025-11-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.7592659197931875},{"date":"2025-11-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.7805863180054957},{"date":"2025-11-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.9565612421075436},{"date":"2025-11-18T16:00:00.000Z","stockId":7001613140700,"netValue":2.934436913030673},{"date":"2025-11-17T16:00:00.000Z","stockId":7001613140700,"netValue":2.9315095585811894},{"date":"2025-11-16T16:00:00.000Z","stockId":7001613140700,"netValue":2.9246391427344522},{"date":"2025-11-13T16:00:00.000Z","stockId":7001613140700,"netValue":2.895269669028518},{"date":"2025-11-12T16:00:00.000Z","stockId":7001613140700,"netValue":3.0173901722429166},{"date":"2025-11-11T16:00:00.000Z","stockId":7001613140700,"netValue":3.028746947811876},{"date":"2025-11-10T16:00:00.000Z","stockId":7001613140700,"netValue":3.012222584748753},{"date":"2025-11-09T16:00:00.000Z","stockId":7001613140700,"netValue":3.0880269117699513},{"date":"2025-11-06T16:00:00.000Z","stockId":7001613140700,"netValue":3.1283691386387202},{"date":"2025-11-05T16:00:00.000Z","stockId":7001613140700,"netValue":3.2120531217030424},{"date":"2025-11-04T16:00:00.000Z","stockId":7001613140700,"netValue":3.093257394875528},{"date":"2025-11-03T16:00:00.000Z","stockId":7001613140700,"netValue":3.0838435051851425},{"date":"2025-11-02T16:00:00.000Z","stockId":7001613140700,"netValue":3.1105205545300914},{"date":"2025-10-30T16:00:00.000Z","stockId":7001613140700,"netValue":3.093873975121382},{"date":"2025-10-29T16:00:00.000Z","stockId":7001613140700,"netValue":3.277481650665726},{"date":"2025-10-28T16:00:00.000Z","stockId":7001613140700,"netValue":3.3836657285926286},{"date":"2025-10-27T16:00:00.000Z","stockId":7001613140700,"netValue":3.301211346879855},{"date":"2025-10-26T16:00:00.000Z","stockId":7001613140700,"netValue":3.267334892939811},{"date":"2025-10-23T16:00:00.000Z","stockId":7001613140700,"netValue":3.0931169294340384},{"date":"2025-10-22T16:00:00.000Z","stockId":7001613140700,"netValue":2.906552839661014},{"date":"2025-10-21T16:00:00.000Z","stockId":7001613140700,"netValue":2.961887531451395},{"date":"2025-10-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.9626242506985565},{"date":"2025-10-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.7840627100734423},{"date":"2025-10-16T16:00:00.000Z","stockId":7001613140700,"netValue":2.694954794700269},{"date":"2025-10-15T16:00:00.000Z","stockId":7001613140700,"netValue":2.811827263970139},{"date":"2025-10-14T16:00:00.000Z","stockId":7001613140700,"netValue":2.8234352710874138},{"date":"2025-10-13T16:00:00.000Z","stockId":7001613140700,"netValue":2.7329522178633963},{"date":"2025-10-12T16:00:00.000Z","stockId":7001613140700,"netValue":2.899861676916571},{"date":"2025-10-09T16:00:00.000Z","stockId":7001613140700,"netValue":2.9238889581238823},{"date":"2025-10-08T16:00:00.000Z","stockId":7001613140700,"netValue":3.0262790083247344},{"date":"2025-09-29T16:00:00.000Z","stockId":7001613140700,"netValue":3.043019896725719},{"date":"2025-09-28T16:00:00.000Z","stockId":7001613140700,"netValue":3.0968315560413693},{"date":"2025-09-25T16:00:00.000Z","stockId":7001613140700,"netValue":3.018459711453092},{"date":"2025-09-24T16:00:00.000Z","stockId":7001613140700,"netValue":3.1408570202933346},{"date":"2025-09-23T16:00:00.000Z","stockId":7001613140700,"netValue":3.108573469844395},{"date":"2025-09-22T16:00:00.000Z","stockId":7001613140700,"netValue":3.1665762747846964},{"date":"2025-09-21T16:00:00.000Z","stockId":7001613140700,"netValue":3.1687407139947927},{"date":"2025-09-18T16:00:00.000Z","stockId":7001613140700,"netValue":3.10887348050369},{"date":"2025-09-17T16:00:00.000Z","stockId":7001613140700,"netValue":3.109442244782703},{"date":"2025-09-16T16:00:00.000Z","stockId":7001613140700,"netValue":3.0715565379393723},{"date":"2025-09-15T16:00:00.000Z","stockId":7001613140700,"netValue":3.0700581686560247},{"date":"2025-09-14T16:00:00.000Z","stockId":7001613140700,"netValue":3.0423948806325054},{"date":"2025-09-11T16:00:00.000Z","stockId":7001613140700,"netValue":3.1081499533874224},{"date":"2025-09-10T16:00:00.000Z","stockId":7001613140700,"netValue":3.1497064958634704},{"date":"2025-09-09T16:00:00.000Z","stockId":7001613140700,"netValue":2.8581039292472807},{"date":"2025-09-08T16:00:00.000Z","stockId":7001613140700,"netValue":2.7298028434488475},{"date":"2025-09-07T16:00:00.000Z","stockId":7001613140700,"netValue":2.7920315855740467},{"date":"2025-09-04T16:00:00.000Z","stockId":7001613140700,"netValue":2.9589083320224003},{"date":"2025-09-03T16:00:00.000Z","stockId":7001613140700,"netValue":2.754952779567594},{"date":"2025-09-02T16:00:00.000Z","stockId":7001613140700,"netValue":3.052457054180426},{"date":"2025-09-01T16:00:00.000Z","stockId":7001613140700,"netValue":2.9665946013261277},{"date":"2025-08-31T16:00:00.000Z","stockId":7001613140700,"netValue":3.1361347755488893},{"date":"2025-08-28T16:00:00.000Z","stockId":7001613140700,"netValue":2.998964868855902},{"date":"2025-08-27T16:00:00.000Z","stockId":7001613140700,"netValue":3.015896956369886},{"date":"2025-08-26T16:00:00.000Z","stockId":7001613140700,"netValue":2.7332962775046847},{"date":"2025-08-25T16:00:00.000Z","stockId":7001613140700,"netValue":2.6478967039187786},{"date":"2025-08-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.69737362364286},{"date":"2025-08-21T16:00:00.000Z","stockId":7001613140700,"netValue":2.5274744086861345},{"date":"2025-08-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.4256495709457435},{"date":"2025-08-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.480055764193876},{"date":"2025-08-18T16:00:00.000Z","stockId":7001613140700,"netValue":2.485381109967957},{"date":"2025-08-17T16:00:00.000Z","stockId":7001613140700,"netValue":2.4591020196942113},{"date":"2025-08-14T16:00:00.000Z","stockId":7001613140700,"netValue":2.369193838179275},{"date":"2025-08-13T16:00:00.000Z","stockId":7001613140700,"netValue":2.333553498532251},{"date":"2025-08-12T16:00:00.000Z","stockId":7001613140700,"netValue":2.445000686399177},{"date":"2025-08-11T16:00:00.000Z","stockId":7001613140700,"netValue":2.2890568258803707},{"date":"2025-08-10T16:00:00.000Z","stockId":7001613140700,"netValue":2.2241133103546975},{"date":"2025-08-07T16:00:00.000Z","stockId":7001613140700,"netValue":2.167296216347781},{"date":"2025-08-06T16:00:00.000Z","stockId":7001613140700,"netValue":2.1630525548591777},{"date":"2025-08-05T16:00:00.000Z","stockId":7001613140700,"netValue":2.1806559921451836},{"date":"2025-08-04T16:00:00.000Z","stockId":7001613140700,"netValue":2.169706820204568},{"date":"2025-08-03T16:00:00.000Z","stockId":7001613140700,"netValue":2.1566827993687436},{"date":"2025-07-31T16:00:00.000Z","stockId":7001613140700,"netValue":2.1757846853270557},{"date":"2025-07-30T16:00:00.000Z","stockId":7001613140700,"netValue":2.232813838047897},{"date":"2025-07-29T16:00:00.000Z","stockId":7001613140700,"netValue":2.22778695199832},{"date":"2025-07-28T16:00:00.000Z","stockId":7001613140700,"netValue":2.2598636588029097},{"date":"2025-07-27T16:00:00.000Z","stockId":7001613140700,"netValue":2.149805261850735},{"date":"2025-07-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.050864127714238},{"date":"2025-07-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.0428090652602044},{"date":"2025-07-22T16:00:00.000Z","stockId":7001613140700,"netValue":2.0747101835370496},{"date":"2025-07-21T16:00:00.000Z","stockId":7001613140700,"netValue":2.074349284405998},{"date":"2025-07-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.0788645065085136},{"date":"2025-07-17T16:00:00.000Z","stockId":7001613140700,"netValue":2.081401936142165},{"date":"2025-07-16T16:00:00.000Z","stockId":7001613140700,"netValue":2.103359765690885},{"date":"2025-07-15T16:00:00.000Z","stockId":7001613140700,"netValue":2.0010978100444294},{"date":"2025-07-14T16:00:00.000Z","stockId":7001613140700,"netValue":2.0162077642539376},{"date":"2025-07-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.894939739685742},{"date":"2025-07-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.8960321759913505},{"date":"2025-07-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.8965413225770198},{"date":"2025-07-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.9030273334070524},{"date":"2025-07-07T16:00:00.000Z","stockId":7001613140700,"netValue":1.9154004721190563},{"date":"2025-07-06T16:00:00.000Z","stockId":7001613140700,"netValue":1.8404365483625358},{"date":"2025-07-03T16:00:00.000Z","stockId":7001613140700,"netValue":1.8629376149328087},{"date":"2025-07-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.8456057287151602},{"date":"2025-07-01T16:00:00.000Z","stockId":7001613140700,"netValue":1.8195809268300294},{"date":"2025-06-30T16:00:00.000Z","stockId":7001613140700,"netValue":1.8653254737397862},{"date":"2025-06-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.8648543916773663},{"date":"2025-06-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.819858498295707},{"date":"2025-06-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.7878810073820675},{"date":"2025-06-24T16:00:00.000Z","stockId":7001613140700,"netValue":1.7762459288426005},{"date":"2025-06-23T16:00:00.000Z","stockId":7001613140700,"netValue":1.7474777351227826},{"date":"2025-06-22T16:00:00.000Z","stockId":7001613140700,"netValue":1.7369944659044405},{"date":"2025-06-19T16:00:00.000Z","stockId":7001613140700,"netValue":1.7465438245286307},{"date":"2025-06-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.7659447770291234},{"date":"2025-06-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.7878493682403511},{"date":"2025-06-16T16:00:00.000Z","stockId":7001613140700,"netValue":1.7342975322726395},{"date":"2025-06-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.74370176640504},{"date":"2025-06-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.7223812898821533},{"date":"2025-06-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.7288659229091117},{"date":"2025-06-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.721365643525281},{"date":"2025-06-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.7173498546425043},{"date":"2025-06-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.732383856264736},{"date":"2025-06-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.731080142356542},{"date":"2025-06-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.7300232890730105},{"date":"2025-06-03T16:00:00.000Z","stockId":7001613140700,"netValue":1.6693166904589296},{"date":"2025-06-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.654755694772224},{"date":"2025-05-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.6556056227826579},{"date":"2025-05-28T16:00:00.000Z","stockId":7001613140700,"netValue":1.6802295982883877},{"date":"2025-05-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.6593709171242823},{"date":"2025-05-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.6501281155794696},{"date":"2025-05-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.662619574371142},{"date":"2025-05-22T16:00:00.000Z","stockId":7001613140700,"netValue":1.658578133762724},{"date":"2025-05-21T16:00:00.000Z","stockId":7001613140700,"netValue":1.67902176787462},{"date":"2025-05-20T16:00:00.000Z","stockId":7001613140700,"netValue":1.6893809737620795},{"date":"2025-05-19T16:00:00.000Z","stockId":7001613140700,"netValue":1.6949721728564904},{"date":"2025-05-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.698290945292024},{"date":"2025-05-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.7109445875030262},{"date":"2025-05-14T16:00:00.000Z","stockId":7001613140700,"netValue":1.6994804670866257},{"date":"2025-05-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.7303243822699605},{"date":"2025-05-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.7312146242691258},{"date":"2025-05-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.73681972516894},{"date":"2025-05-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.7035271529884297},{"date":"2025-05-07T16:00:00.000Z","stockId":7001613140700,"netValue":1.7332139474482129},{"date":"2025-05-06T16:00:00.000Z","stockId":7001613140700,"netValue":1.7316943476494495},{"date":"2025-05-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.7446811350942637},{"date":"2025-04-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.7155352318606425},{"date":"2025-04-28T16:00:00.000Z","stockId":7001613140700,"netValue":1.691857079666986},{"date":"2025-04-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.6810204676582439},{"date":"2025-04-24T16:00:00.000Z","stockId":7001613140700,"netValue":1.6765772415730198},{"date":"2025-04-23T16:00:00.000Z","stockId":7001613140700,"netValue":1.6946843453852405},{"date":"2025-04-22T16:00:00.000Z","stockId":7001613140700,"netValue":1.7068104096661523},{"date":"2025-04-21T16:00:00.000Z","stockId":7001613140700,"netValue":1.6706045046364024},{"date":"2025-04-20T16:00:00.000Z","stockId":7001613140700,"netValue":1.6858411859912232},{"date":"2025-04-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.6582708505015245},{"date":"2025-04-16T16:00:00.000Z","stockId":7001613140700,"netValue":1.6777798127415595},{"date":"2025-04-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.6644941911969422},{"date":"2025-04-14T16:00:00.000Z","stockId":7001613140700,"netValue":1.6723958704536197},{"date":"2025-04-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.6664082558473554},{"date":"2025-04-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.6563811781575966},{"date":"2025-04-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.5853104471839803},{"date":"2025-04-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.5513115256048424},{"date":"2025-04-07T16:00:00.000Z","stockId":7001613140700,"netValue":1.5019925562395915},{"date":"2025-04-06T16:00:00.000Z","stockId":7001613140700,"netValue":1.5425987241018801},{"date":"2025-04-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.7138406881077968},{"date":"2025-04-01T16:00:00.000Z","stockId":7001613140700,"netValue":1.7568129139765016},{"date":"2025-03-31T16:00:00.000Z","stockId":7001613140700,"netValue":1.7470808248726155},{"date":"2025-03-30T16:00:00.000Z","stockId":7001613140700,"netValue":1.766064779890208},{"date":"2025-03-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.7673415013135036},{"date":"2025-03-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.7892410133645837},{"date":"2025-03-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.7949411326709899},{"date":"2025-03-24T16:00:00.000Z","stockId":7001613140700,"netValue":1.7786034013435381},{"date":"2025-03-23T16:00:00.000Z","stockId":7001613140700,"netValue":1.8426159962586102},{"date":"2025-03-20T16:00:00.000Z","stockId":7001613140700,"netValue":1.824753544459061},{"date":"2025-03-19T16:00:00.000Z","stockId":7001613140700,"netValue":1.8878195946986942},{"date":"2025-03-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.9073620213943387},{"date":"2025-03-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.9394762103490826},{"date":"2025-03-16T16:00:00.000Z","stockId":7001613140700,"netValue":1.935342322378529},{"date":"2025-03-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.9326559049147596},{"date":"2025-03-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.8982523492065837},{"date":"2025-03-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.9494611556388297},{"date":"2025-03-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.9493368116693222},{"date":"2025-03-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.9532171359815815},{"date":"2025-03-06T16:00:00.000Z","stockId":7001613140700,"netValue":1.9577271093593116},{"date":"2025-03-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.9894500615984367},{"date":"2025-03-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.9462836522121822},{"date":"2025-03-03T16:00:00.000Z","stockId":7001613140700,"netValue":1.8917227443334155},{"date":"2025-03-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.8757563198862552},{"date":"2025-02-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.9283108972761343},{"date":"2025-02-26T16:00:00.000Z","stockId":7001613140700,"netValue":2.0354979843530216},{"date":"2025-02-25T16:00:00.000Z","stockId":7001613140700,"netValue":2.0857947583809167},{"date":"2025-02-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.077741643246509},{"date":"2025-02-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.1146385856241903},{"date":"2025-02-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.138300219204562},{"date":"2025-02-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.0433972495418904},{"date":"2025-02-18T16:00:00.000Z","stockId":7001613140700,"netValue":2.0494156363548903},{"date":"2025-02-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.9955176245128923},{"date":"2025-02-16T16:00:00.000Z","stockId":7001613140700,"netValue":2.0381500627594997},{"date":"2025-02-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.9772066514508722},{"date":"2025-02-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.9760025002914516},{"date":"2025-02-11T16:00:00.000Z","stockId":7001613140700,"netValue":2.0578225926991776},{"date":"2025-02-10T16:00:00.000Z","stockId":7001613140700,"netValue":2.0260538415997162},{"date":"2025-02-09T16:00:00.000Z","stockId":7001613140700,"netValue":2.027184233151306},{"date":"2025-02-06T16:00:00.000Z","stockId":7001613140700,"netValue":2.0207893472752785},{"date":"2025-02-05T16:00:00.000Z","stockId":7001613140700,"netValue":2.0057639688575004},{"date":"2025-02-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.9519177429490082},{"date":"2025-01-26T16:00:00.000Z","stockId":7001613140700,"netValue":2.0341805633636936},{"date":"2025-01-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.1185451650276543},{"date":"2025-01-22T16:00:00.000Z","stockId":7001613140700,"netValue":2.0837897094037396},{"date":"2025-01-21T16:00:00.000Z","stockId":7001613140700,"netValue":2.1282873691164945},{"date":"2025-01-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.093850705190697},{"date":"2025-01-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.035697372087399},{"date":"2025-01-16T16:00:00.000Z","stockId":7001613140700,"netValue":2.007033075331008},{"date":"2025-01-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.9748020807715423},{"date":"2025-01-14T16:00:00.000Z","stockId":7001613140700,"netValue":2.0170078025715115},{"date":"2025-01-13T16:00:00.000Z","stockId":7001613140700,"netValue":2.0351032468487285},{"date":"2025-01-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.9772533409123392},{"date":"2025-01-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.999514517669902},{"date":"2025-01-08T16:00:00.000Z","stockId":7001613140700,"netValue":2.045496150474937},{"date":"2025-01-07T16:00:00.000Z","stockId":7001613140700,"netValue":2.044318607016961},{"date":"2025-01-06T16:00:00.000Z","stockId":7001613140700,"netValue":2.036031434384237},{"date":"2025-01-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.9277554954085763},{"date":"2025-01-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.9306975706088254},{"date":"2025-01-01T16:00:00.000Z","stockId":7001613140700,"netValue":1.9723827172739181},{"date":"2024-12-30T16:00:00.000Z","stockId":7001613140700,"netValue":2.0357977442167607},{"date":"2024-12-29T16:00:00.000Z","stockId":7001613140700,"netValue":2.0976221167363622},{"date":"2024-12-26T16:00:00.000Z","stockId":7001613140700,"netValue":2.109615173209715},{"date":"2024-12-25T16:00:00.000Z","stockId":7001613140700,"netValue":2.161713715620228},{"date":"2024-12-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.07979196919913},{"date":"2024-12-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.0723168952755495},{"date":"2024-12-22T16:00:00.000Z","stockId":7001613140700,"netValue":2.0647238218223563},{"date":"2024-12-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.090423658149086},{"date":"2024-12-18T16:00:00.000Z","stockId":7001613140700,"netValue":2.036549118283935},{"date":"2024-12-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.9790935591525387},{"date":"2024-12-16T16:00:00.000Z","stockId":7001613140700,"netValue":1.9411134118749431},{"date":"2024-12-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.9379828177720557},{"date":"2024-12-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.955998061920177},{"date":"2024-12-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.9872411287719607},{"date":"2024-12-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.9573802292124292},{"date":"2024-12-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.9410772746809135},{"date":"2024-12-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.9475657403622957},{"date":"2024-12-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.9833010070637753},{"date":"2024-12-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.9730007946501655},{"date":"2024-12-03T16:00:00.000Z","stockId":7001613140700,"netValue":1.958769662897221},{"date":"2024-12-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.9779938121609764},{"date":"2024-12-01T16:00:00.000Z","stockId":7001613140700,"netValue":2.023087006624931},{"date":"2024-11-28T16:00:00.000Z","stockId":7001613140700,"netValue":1.9963127228764788},{"date":"2024-11-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.9638316253559922},{"date":"2024-11-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.967925464963339},{"date":"2024-11-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.91213670238618},{"date":"2024-11-24T16:00:00.000Z","stockId":7001613140700,"netValue":1.9141050960165227},{"date":"2024-11-21T16:00:00.000Z","stockId":7001613140700,"netValue":1.9548075922849915},{"date":"2024-11-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.017726079627467},{"date":"2024-11-19T16:00:00.000Z","stockId":7001613140700,"netValue":2.0129618405157927},{"date":"2024-11-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.995023657549466},{"date":"2024-11-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.9508281702556365},{"date":"2024-11-14T16:00:00.000Z","stockId":7001613140700,"netValue":1.9798784456183758},{"date":"2024-11-13T16:00:00.000Z","stockId":7001613140700,"netValue":2.0852169069050825},{"date":"2024-11-12T16:00:00.000Z","stockId":7001613140700,"netValue":2.156198693237476},{"date":"2024-11-11T16:00:00.000Z","stockId":7001613140700,"netValue":2.1222822236098073},{"date":"2024-11-10T16:00:00.000Z","stockId":7001613140700,"netValue":2.164277690426407},{"date":"2024-11-07T16:00:00.000Z","stockId":7001613140700,"netValue":2.1076123756015077},{"date":"2024-11-06T16:00:00.000Z","stockId":7001613140700,"netValue":2.0969863109695845},{"date":"2024-11-05T16:00:00.000Z","stockId":7001613140700,"netValue":2.0543115233760707},{"date":"2024-11-04T16:00:00.000Z","stockId":7001613140700,"netValue":2.0779122548493927},{"date":"2024-11-03T16:00:00.000Z","stockId":7001613140700,"netValue":2.0125893016325227},{"date":"2024-10-31T16:00:00.000Z","stockId":7001613140700,"netValue":1.9711042700648713},{"date":"2024-10-30T16:00:00.000Z","stockId":7001613140700,"netValue":2.029801378848525},{"date":"2024-10-29T16:00:00.000Z","stockId":7001613140700,"netValue":2.0171198411267603},{"date":"2024-10-28T16:00:00.000Z","stockId":7001613140700,"netValue":2.018099713188196},{"date":"2024-10-27T16:00:00.000Z","stockId":7001613140700,"netValue":2.0299347651107387},{"date":"2024-10-24T16:00:00.000Z","stockId":7001613140700,"netValue":2.0558618927723984},{"date":"2024-10-23T16:00:00.000Z","stockId":7001613140700,"netValue":2.0436447060864524},{"date":"2024-10-22T16:00:00.000Z","stockId":7001613140700,"netValue":2.028389522651456},{"date":"2024-10-21T16:00:00.000Z","stockId":7001613140700,"netValue":2.074850225287891},{"date":"2024-10-20T16:00:00.000Z","stockId":7001613140700,"netValue":2.0856309245781874},{"date":"2024-10-17T16:00:00.000Z","stockId":7001613140700,"netValue":2.083783116900997},{"date":"2024-10-16T16:00:00.000Z","stockId":7001613140700,"netValue":1.8855502069268177},{"date":"2024-10-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.8589116267410901},{"date":"2024-10-14T16:00:00.000Z","stockId":7001613140700,"netValue":1.9220284970522177},{"date":"2024-10-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.9706185213311942},{"date":"2024-10-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.9147333336362196},{"date":"2024-10-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.984755536900277},{"date":"2024-10-08T16:00:00.000Z","stockId":7001613140700,"netValue":2.0472266683141567},{"date":"2024-10-07T16:00:00.000Z","stockId":7001613140700,"netValue":2.1416530783909336},{"date":"2024-09-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.8668244366080304},{"date":"2024-09-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.6447101552124983},{"date":"2024-09-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.5594895066061552},{"date":"2024-09-24T16:00:00.000Z","stockId":7001613140700,"netValue":1.5055286057368953},{"date":"2024-09-23T16:00:00.000Z","stockId":7001613140700,"netValue":1.5100133361410069},{"date":"2024-09-22T16:00:00.000Z","stockId":7001613140700,"netValue":1.4239772235449564},{"date":"2024-09-19T16:00:00.000Z","stockId":7001613140700,"netValue":1.436511370851439},{"date":"2024-09-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.4445116347332343},{"date":"2024-09-17T16:00:00.000Z","stockId":7001613140700,"netValue":1.4593208911941842},{"date":"2024-09-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.4836333183409391},{"date":"2024-09-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.451313184495597},{"date":"2024-09-10T16:00:00.000Z","stockId":7001613140700,"netValue":1.4548936262757186},{"date":"2024-09-09T16:00:00.000Z","stockId":7001613140700,"netValue":1.4530911315846775},{"date":"2024-09-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.434517677375217},{"date":"2024-09-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.4315510974081116},{"date":"2024-09-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.462836848917683},{"date":"2024-09-03T16:00:00.000Z","stockId":7001613140700,"netValue":1.4728522039442256},{"date":"2024-09-02T16:00:00.000Z","stockId":7001613140700,"netValue":1.5028002007415684},{"date":"2024-09-01T16:00:00.000Z","stockId":7001613140700,"netValue":1.499360813290651},{"date":"2024-08-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.5558597884507877},{"date":"2024-08-28T16:00:00.000Z","stockId":7001613140700,"netValue":1.4962001513886563},{"date":"2024-08-27T16:00:00.000Z","stockId":7001613140700,"netValue":1.513950902879397},{"date":"2024-08-26T16:00:00.000Z","stockId":7001613140700,"netValue":1.512381838272769},{"date":"2024-08-25T16:00:00.000Z","stockId":7001613140700,"netValue":1.529588216982881},{"date":"2024-08-22T16:00:00.000Z","stockId":7001613140700,"netValue":1.54975358249937},{"date":"2024-08-21T16:00:00.000Z","stockId":7001613140700,"netValue":1.5759226498746295},{"date":"2024-08-20T16:00:00.000Z","stockId":7001613140700,"netValue":1.585129344351503},{"date":"2024-08-19T16:00:00.000Z","stockId":7001613140700,"netValue":1.5736301391188638},{"date":"2024-08-18T16:00:00.000Z","stockId":7001613140700,"netValue":1.5896087229678564},{"date":"2024-08-15T16:00:00.000Z","stockId":7001613140700,"netValue":1.592983754959739},{"date":"2024-08-14T16:00:00.000Z","stockId":7001613140700,"netValue":1.5677444728769703},{"date":"2024-08-13T16:00:00.000Z","stockId":7001613140700,"netValue":1.5681716630998384},{"date":"2024-08-12T16:00:00.000Z","stockId":7001613140700,"netValue":1.5900555806818537},{"date":"2024-08-11T16:00:00.000Z","stockId":7001613140700,"netValue":1.5761106972430268},{"date":"2024-08-08T16:00:00.000Z","stockId":7001613140700,"netValue":1.5725296946386398},{"date":"2024-08-07T16:00:00.000Z","stockId":7001613140700,"netValue":1.550305874291966},{"date":"2024-08-06T16:00:00.000Z","stockId":7001613140700,"netValue":1.555190222284791},{"date":"2024-08-05T16:00:00.000Z","stockId":7001613140700,"netValue":1.5710423169272623},{"date":"2024-08-04T16:00:00.000Z","stockId":7001613140700,"netValue":1.5378451729293126},{"date":"2024-08-01T16:00:00.000Z","stockId":7001613140700,"netValue":1.63007424251848},{"date":"2024-07-31T16:00:00.000Z","stockId":7001613140700,"netValue":1.7074099376117808},{"date":"2024-07-30T16:00:00.000Z","stockId":7001613140700,"netValue":1.703478505617733},{"date":"2024-07-29T16:00:00.000Z","stockId":7001613140700,"netValue":1.657969440588071},{"date":"2024-07-28T16:00:00.000Z","stockId":7001613140700,"netValue":1.6726147029794523}]}