window.pageData = {"startDate":"2024-05-27T05:15:24.996Z","endDate":"2026-05-27T05:15:24.996Z","manager":{"_id":7192425197240,"name":"孙欣炎","gender":"m","educationCode":"001002","birthYear":1989,"resume":"孙欣炎：男，硕士。历任新华基金管理有限公司研究部金融工程师，华泰保险集团股份有限公司资产管理部投资经理，先锋基金管理有限公司投资管理部基金经理、权益投资总监。2023年1月加入国金基金管理有限公司，现任主动权益投资部基金经理。","tickerId":192425197240,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622236","exchange":"fm","cnInfoCode":"8801622236","followedNum":0,"currency":"CNY","workingDate":"2019-11-07T16:00:00.000Z","fundCompanyId":4000050690000,"fundManagerSecondLevel":"hybrid","pinyin":"sxy","fundCompany":{"_id":4000050690000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50690000","tickerId":50690000,"name":"国金基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7192425197240,"type":"fmp","fm_p_r_d":"2026-05-25T16:00:00.000Z","fm_p_r_m1":0.03844730987079137,"fm_p_r_m3":0.055189032805789795,"fm_p_r_m6":0.18627293175801984,"fm_p_r_y1":0.49791401810258784,"fm_p_r_y3":0.5021510484389948,"fm_cagr_p_r_fs":0.12442654840674838,"fm_cagr_p_r_fs_m":0.08705852925655666,"fm_cagr_p_r_fs_r_c":1767,"fm_cagr_p_r_fs_rp":0.347678369195923,"fm_p_r_fys_m":0.08732491329240533,"fm_p_r_fys_r_c":1634,"fm_p_r_fys_rp":0.3625229638701776,"fm_p_r_m1_m":0.029427413147191106,"fm_p_r_m1_r_c":1714,"fm_p_r_m1_rp":0.45417396380618796,"fm_p_r_m3_m":0.018809141230702098,"fm_p_r_m3_r_c":1683,"fm_p_r_m3_rp":0.3810939357907253,"fm_p_r_m6_m":0.1294138754312214,"fm_p_r_m6_r_c":1604,"fm_p_r_m6_rp":0.388646288209607,"fm_p_r_y1_m":0.3378216782016994,"fm_p_r_y1_r_c":1499,"fm_p_r_y1_rp":0.34579439252336447,"fm_p_r_y3_m":0.2865850421269994,"fm_p_r_y3_r_c":1108,"fm_p_r_y3_rp":0.3017163504968383,"fm_p_r_y5":0.3701004766649778,"fm_p_r_y5_m":0.13950245444048093,"fm_p_r_y5_r_c":760,"fm_p_r_y5_rp":0.28326745718050067,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.2046242774566474,"fm_p_r_fys":0.14676028453535994},"fmi":{"stockId":7192425197240,"type":"fmi","fm_my":5.9,"fm_d":{"3000000003586":"研究与产品部总监、基金经理","3000000004724":"研究与产品部总监、基金经理","3000000004726":"研究与产品部总监、基金经理","3000000004833":"研究与产品部总监、基金经理","3000000006401":"研究与产品部总监、基金经理","3000000012387":"本基金的基金经理","3000000010615":"本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":7,"fm_as":507491474.8325,"fm_b_as":0,"fm_e_as":0,"fm_h_as":507491474.8325,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":507491474.8325,"fm_q_as":0,"fm_r_f_cagr":0.3519,"fm_r_fd":3000000010615,"fm_r_ftp":0.7585}},"topTenManagedFundList":[{"_id":3000000010615,"__csrcFundId":8574,"stockCode":"010615","shortName":"国金自主创新(010615)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10615,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:24:29.437Z","status":"normal","name":"国金自主创新混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-19T16:00:00.000Z","followedNum":2,"fundCollectionId":4000050690000,"currency":"CNY","masterFundShortName":"国金自主创新","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":653608422.32,"setUpShares":653608422.32,"pinyin":"gjzzcxhhxzqtzjj","hotMetrics":{"stockId":3000000010615,"type":"f_as","f_tas":229503268.9176,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010616,"name":"国金自主创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010616","tickerId":10616,"shortName":"国金自主创新C","__csrcFundId":8574,"lastUpdated":"2025-01-04T00:32:06.907Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050690000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":1029139738.81,"setUpShares":1029139738.81,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gjzzcxhhxzqtzjj","hotMetrics":{"stockId":3000000010616,"type":"f_as","f_tas":212713701.1672,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012388,"name":"国金ESG持续增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012388","tickerId":12388,"shortName":"国金ESG持续增长C","currency":"CNY","__csrcFundId":9377,"lastUpdated":"2025-01-08T23:14:24.689Z","inceptionDate":"2021-07-19T16:00:00.000Z","fundCollectionId":4000050690000,"followedNum":0,"status":"normal","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":234590800.36,"setUpShares":234590800.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gjesgcxzzhhxzqtzjj","hotMetrics":{"stockId":3000000012388,"type":"f_as","f_tas":43119031.5955,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012387,"__csrcFundId":9377,"stockCode":"012387","shortName":"国金ESG持续增长(012387)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12387,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:17:35.929Z","status":"normal","exchange":"jj","name":"国金ESG持续增长混合型证券投资基金","fundCollectionId":4000050690000,"inceptionDate":"2021-07-19T16:00:00.000Z","currency":"CNY","followedNum":0,"masterFundShortName":"国金ESG持续增长","setUpDate":"2021-07-19T16:00:00.000Z","setUpAssetScale":144677414.89,"setUpShares":144677414.89,"pinyin":"gjesgcxzzhhxzqtzjj","hotMetrics":{"stockId":3000000012387,"type":"f_as","f_tas":22155473.1522,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.06866395676833847,"oneMonth":0.03707856925769515,"threeMonths":0.050353985118826605,"sixMonths":0.09577224609115498,"oneYear":0.2887039641610669,"threeYears":0.2848388060089071,"fiveYears":-0.0731291083374076,"tenYears":0.6156248590816007},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48574,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17}],"netValueList":[{"date":"2026-05-25T16:00:00.000Z","stockId":7192425197240,"netValue":2.2858300732407724},{"stockId":7192425197240,"date":"2026-05-24T16:00:00.000Z","netValue":2.308686008934858},{"stockId":7192425197240,"date":"2026-05-21T16:00:00.000Z","netValue":2.2819764248910066},{"stockId":7192425197240,"date":"2026-05-20T16:00:00.000Z","netValue":2.219277227577101},{"stockId":7192425197240,"date":"2026-05-19T16:00:00.000Z","netValue":2.274164754176205},{"stockId":7192425197240,"date":"2026-05-18T16:00:00.000Z","netValue":2.2578086119424805},{"stockId":7192425197240,"date":"2026-05-17T16:00:00.000Z","netValue":2.251231336733799},{"date":"2026-05-14T16:00:00.000Z","stockId":7192425197240,"netValue":2.243997229066369},{"stockId":7192425197240,"date":"2026-05-13T16:00:00.000Z","netValue":2.2582582475081105},{"date":"2026-05-12T16:00:00.000Z","stockId":7192425197240,"netValue":2.299816923514433},{"stockId":7192425197240,"date":"2026-05-11T16:00:00.000Z","netValue":2.267480507580985},{"date":"2026-05-10T16:00:00.000Z","stockId":7192425197240,"netValue":2.28389891001584},{"date":"2026-05-07T16:00:00.000Z","stockId":7192425197240,"netValue":2.2647068915403143},{"stockId":7192425197240,"date":"2026-05-06T16:00:00.000Z","netValue":2.2923339994258844},{"date":"2026-05-05T16:00:00.000Z","stockId":7192425197240,"netValue":2.257887508056},{"date":"2026-04-29T16:00:00.000Z","stockId":7192425197240,"netValue":2.2509844744833543},{"date":"2026-04-28T16:00:00.000Z","stockId":7192425197240,"netValue":2.2517860569851638},{"date":"2026-04-27T16:00:00.000Z","stockId":7192425197240,"netValue":2.1928419825663203},{"stockId":7192425197240,"date":"2026-04-26T16:00:00.000Z","netValue":2.2011998601307816},{"date":"2026-04-23T16:00:00.000Z","stockId":7192425197240,"netValue":2.1955908243999764},{"stockId":7192425197240,"date":"2026-04-22T16:00:00.000Z","netValue":2.2228796329994687},{"stockId":7192425197240,"date":"2026-04-21T16:00:00.000Z","netValue":2.2623277770176884},{"stockId":7192425197240,"date":"2026-04-20T16:00:00.000Z","netValue":2.249789458647884},{"date":"2026-04-19T16:00:00.000Z","stockId":7192425197240,"netValue":2.235940836920726},{"date":"2026-04-16T16:00:00.000Z","stockId":7192425197240,"netValue":2.2444274061558054},{"date":"2026-04-15T16:00:00.000Z","stockId":7192425197240,"netValue":2.2351796076870403},{"stockId":7192425197240,"date":"2026-04-14T16:00:00.000Z","netValue":2.183194388799225},{"date":"2026-04-13T16:00:00.000Z","stockId":7192425197240,"netValue":2.201103459711742},{"date":"2026-04-12T16:00:00.000Z","stockId":7192425197240,"netValue":2.1718012907077924},{"stockId":7192425197240,"date":"2026-04-09T16:00:00.000Z","netValue":2.188559429553592},{"stockId":7192425197240,"date":"2026-04-08T16:00:00.000Z","netValue":2.1542920550615445},{"stockId":7192425197240,"date":"2026-04-07T16:00:00.000Z","netValue":2.1690325503578776},{"date":"2026-04-06T16:00:00.000Z","stockId":7192425197240,"netValue":2.081131187811288},{"stockId":7192425197240,"date":"2026-04-02T16:00:00.000Z","netValue":2.0745246322946516},{"stockId":7192425197240,"date":"2026-04-01T16:00:00.000Z","netValue":2.0909982553026962},{"date":"2026-03-31T16:00:00.000Z","stockId":7192425197240,"netValue":2.1098410930846225},{"date":"2026-03-30T16:00:00.000Z","stockId":7192425197240,"netValue":2.0358125391522077},{"stockId":7192425197240,"date":"2026-03-29T16:00:00.000Z","netValue":2.077961599853656},{"stockId":7192425197240,"date":"2026-03-26T16:00:00.000Z","netValue":2.055785227647989},{"date":"2026-03-25T16:00:00.000Z","stockId":7192425197240,"netValue":2.0127198016482994},{"date":"2026-03-24T16:00:00.000Z","stockId":7192425197240,"netValue":2.056842178033414},{"stockId":7192425197240,"date":"2026-03-23T16:00:00.000Z","netValue":2.021983021602799},{"date":"2026-03-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.9785884394722504},{"date":"2026-03-19T16:00:00.000Z","stockId":7192425197240,"netValue":2.059658786705251},{"stockId":7192425197240,"date":"2026-03-18T16:00:00.000Z","netValue":2.0627485021852485},{"date":"2026-03-17T16:00:00.000Z","stockId":7192425197240,"netValue":2.113547074703988},{"stockId":7192425197240,"date":"2026-03-16T16:00:00.000Z","netValue":2.099701167924861},{"date":"2026-03-15T16:00:00.000Z","stockId":7192425197240,"netValue":2.146486809636696},{"stockId":7192425197240,"date":"2026-03-12T16:00:00.000Z","netValue":2.150840713032994},{"stockId":7192425197240,"date":"2026-03-11T16:00:00.000Z","netValue":2.1678965289174505},{"date":"2026-03-10T16:00:00.000Z","stockId":7192425197240,"netValue":2.1735157746656504},{"date":"2026-03-09T16:00:00.000Z","stockId":7192425197240,"netValue":2.1703594067419614},{"date":"2026-03-08T16:00:00.000Z","stockId":7192425197240,"netValue":2.122280289249408},{"stockId":7192425197240,"date":"2026-03-05T16:00:00.000Z","netValue":2.1358538001361937},{"stockId":7192425197240,"date":"2026-03-04T16:00:00.000Z","netValue":2.1010659594361205},{"date":"2026-03-03T16:00:00.000Z","stockId":7192425197240,"netValue":2.070450101838629},{"stockId":7192425197240,"date":"2026-03-02T16:00:00.000Z","netValue":2.087272932783915},{"date":"2026-03-01T16:00:00.000Z","stockId":7192425197240,"netValue":2.1542491218996256},{"stockId":7192425197240,"date":"2026-02-26T16:00:00.000Z","netValue":2.1662754276005494},{"stockId":7192425197240,"date":"2026-02-25T16:00:00.000Z","netValue":2.161218675926499},{"stockId":7192425197240,"date":"2026-02-24T16:00:00.000Z","netValue":2.162744796990916},{"stockId":7192425197240,"date":"2026-02-23T16:00:00.000Z","netValue":2.139950804931572},{"stockId":7192425197240,"date":"2026-02-12T16:00:00.000Z","netValue":2.1478520994275705},{"date":"2026-02-11T16:00:00.000Z","stockId":7192425197240,"netValue":2.1683567491906666},{"date":"2026-02-10T16:00:00.000Z","stockId":7192425197240,"netValue":2.1510719189942997},{"date":"2026-02-09T16:00:00.000Z","stockId":7192425197240,"netValue":2.138736065449113},{"stockId":7192425197240,"date":"2026-02-08T16:00:00.000Z","netValue":2.140957722986607},{"date":"2026-02-05T16:00:00.000Z","stockId":7192425197240,"netValue":2.1117664593154006},{"stockId":7192425197240,"date":"2026-02-04T16:00:00.000Z","netValue":2.1058948694812396},{"date":"2026-02-03T16:00:00.000Z","stockId":7192425197240,"netValue":2.1169273367843067},{"stockId":7192425197240,"date":"2026-02-02T16:00:00.000Z","netValue":2.129477400009572},{"stockId":7192425197240,"date":"2026-02-01T16:00:00.000Z","netValue":2.0912091603089618},{"date":"2026-01-29T16:00:00.000Z","stockId":7192425197240,"netValue":2.157278804072167},{"stockId":7192425197240,"date":"2026-01-28T16:00:00.000Z","netValue":2.183338645796496},{"date":"2026-01-27T16:00:00.000Z","stockId":7192425197240,"netValue":2.214685838104676},{"date":"2026-01-26T16:00:00.000Z","stockId":7192425197240,"netValue":2.215087002625668},{"date":"2026-01-25T16:00:00.000Z","stockId":7192425197240,"netValue":2.190214215373495},{"date":"2026-01-22T16:00:00.000Z","stockId":7192425197240,"netValue":2.2382141530480055},{"date":"2026-01-21T16:00:00.000Z","stockId":7192425197240,"netValue":2.1975037982450836},{"date":"2026-01-20T16:00:00.000Z","stockId":7192425197240,"netValue":2.193965303547948},{"date":"2026-01-19T16:00:00.000Z","stockId":7192425197240,"netValue":2.1315323720474666},{"date":"2026-01-18T16:00:00.000Z","stockId":7192425197240,"netValue":2.155253210405504},{"date":"2026-01-15T16:00:00.000Z","stockId":7192425197240,"netValue":2.129945416252961},{"date":"2026-01-14T16:00:00.000Z","stockId":7192425197240,"netValue":2.119735990852977},{"stockId":7192425197240,"date":"2026-01-13T16:00:00.000Z","netValue":2.129575495454621},{"stockId":7192425197240,"date":"2026-01-12T16:00:00.000Z","netValue":2.1247214267964862},{"date":"2026-01-11T16:00:00.000Z","stockId":7192425197240,"netValue":2.1546453788926883},{"stockId":7192425197240,"date":"2026-01-08T16:00:00.000Z","netValue":2.118408921832689},{"date":"2026-01-07T16:00:00.000Z","stockId":7192425197240,"netValue":2.0835138363264964},{"date":"2026-01-06T16:00:00.000Z","stockId":7192425197240,"netValue":2.093755859792649},{"date":"2026-01-05T16:00:00.000Z","stockId":7192425197240,"netValue":2.0742992298083793},{"date":"2026-01-04T16:00:00.000Z","stockId":7192425197240,"netValue":2.0326513708873697},{"date":"2025-12-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.9932937197654488},{"date":"2025-12-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.9991760886335006},{"date":"2025-12-28T16:00:00.000Z","stockId":7192425197240,"netValue":2.0001522510840717},{"date":"2025-12-25T16:00:00.000Z","stockId":7192425197240,"netValue":2.0268295449197673},{"date":"2025-12-24T16:00:00.000Z","stockId":7192425197240,"netValue":2.0351732126066464},{"date":"2025-12-23T16:00:00.000Z","stockId":7192425197240,"netValue":2.0275145454248733},{"date":"2025-12-22T16:00:00.000Z","stockId":7192425197240,"netValue":2.020727130045789},{"date":"2025-12-21T16:00:00.000Z","stockId":7192425197240,"netValue":2.028818330705752},{"date":"2025-12-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.9982150327670003},{"date":"2025-12-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.9663259789784395},{"date":"2025-12-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.990991432978145},{"date":"2025-12-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.9476984893501816},{"date":"2025-12-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.9810048124763382},{"date":"2025-12-11T16:00:00.000Z","stockId":7192425197240,"netValue":2.001957151867952},{"date":"2025-12-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.9581085002793932},{"date":"2025-12-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.9754471305011645},{"date":"2025-12-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.9755545750637746},{"date":"2025-12-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.995325901634214},{"date":"2025-12-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.9787029277117356},{"date":"2025-12-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.960362949097362},{"date":"2025-12-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.9423883519246705},{"date":"2025-12-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.9381489358715467},{"date":"2025-11-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.9562483051341975},{"date":"2025-11-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.9457372021079324},{"date":"2025-11-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.9269006415355383},{"date":"2025-11-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.9089795198035873},{"date":"2025-11-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.8935614953656905},{"date":"2025-11-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.8664159090706853},{"date":"2025-11-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.836516758084963},{"date":"2025-11-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.8975338314889572},{"date":"2025-11-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.9063999820700381},{"date":"2025-11-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.9084570369093847},{"date":"2025-11-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.9328866364153705},{"date":"2025-11-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.957069587075525},{"date":"2025-11-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.9789295068928996},{"date":"2025-11-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.9598713027070258},{"date":"2025-11-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.9644378073059845},{"date":"2025-11-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.9625621035540153},{"date":"2025-11-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.966901327068089},{"date":"2025-11-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.9897045862923424},{"date":"2025-11-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.9548837202823677},{"date":"2025-11-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.9388007244006897},{"date":"2025-11-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.9696304208109259},{"date":"2025-10-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.9617878686270487},{"date":"2025-10-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.9653269562779725},{"date":"2025-10-28T16:00:00.000Z","stockId":7192425197240,"netValue":2.0054402432538394},{"date":"2025-10-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.9811760972961863},{"date":"2025-10-26T16:00:00.000Z","stockId":7192425197240,"netValue":2.00246028009164},{"date":"2025-10-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.9543001248457652},{"date":"2025-10-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.9023564540464144},{"date":"2025-10-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.9205484742590526},{"date":"2025-10-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.9383041424426724},{"date":"2025-10-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.8934152799237114},{"date":"2025-10-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.8621296830138305},{"date":"2025-10-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.9468230027516658},{"date":"2025-10-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.9480668983877218},{"date":"2025-10-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.9101315677792654},{"date":"2025-10-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.9636811138725694},{"date":"2025-10-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.9819473379075923},{"date":"2025-10-08T16:00:00.000Z","stockId":7192425197240,"netValue":2.028202371583344},{"date":"2025-09-29T16:00:00.000Z","stockId":7192425197240,"netValue":2.0383905480371665},{"date":"2025-09-28T16:00:00.000Z","stockId":7192425197240,"netValue":2.005380519757029},{"date":"2025-09-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.970182415246941},{"date":"2025-09-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.9996633618631594},{"date":"2025-09-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.9821366584184519},{"date":"2025-09-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.9612327055894778},{"date":"2025-09-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.9803140965245767},{"date":"2025-09-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.9805200938236207},{"date":"2025-09-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.9824165115305932},{"date":"2025-09-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.9791131179594235},{"date":"2025-09-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.974690920256544},{"date":"2025-09-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.9654387195628766},{"date":"2025-09-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.9925736627832853},{"date":"2025-09-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.9896316524564677},{"date":"2025-09-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.9561066454833338},{"date":"2025-09-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.9564626845653676},{"date":"2025-09-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.9792737434259489},{"date":"2025-09-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.977760162926025},{"date":"2025-09-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.8907838854367038},{"date":"2025-09-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.9701001361723987},{"date":"2025-09-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.9472503400256382},{"date":"2025-08-31T16:00:00.000Z","stockId":7192425197240,"netValue":1.99825089942961},{"date":"2025-08-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.9729611182612041},{"date":"2025-08-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.951312300679597},{"date":"2025-08-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.9405263267981026},{"date":"2025-08-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.963937552790644},{"date":"2025-08-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.971920330143543},{"date":"2025-08-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.943468232483821},{"date":"2025-08-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.9297926878918434},{"date":"2025-08-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.9272901145893613},{"date":"2025-08-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.93652921948817},{"date":"2025-08-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.942497679638438},{"date":"2025-08-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.9202719016182954},{"date":"2025-08-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.884028848789595},{"date":"2025-08-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.8973346519693821},{"date":"2025-08-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.8555214021491166},{"date":"2025-08-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.8488824727194455},{"date":"2025-08-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.8351651768357677},{"date":"2025-08-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.8273682040940096},{"date":"2025-08-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.8464602833537431},{"date":"2025-08-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.8435510218495548},{"date":"2025-08-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.805625300245467},{"date":"2025-07-31T16:00:00.000Z","stockId":7192425197240,"netValue":1.7890226316181934},{"date":"2025-07-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.7996507452089916},{"date":"2025-07-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.8125629182159957},{"date":"2025-07-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.8293459031035009},{"date":"2025-07-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.8079948389310774},{"date":"2025-07-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.7776714649430638},{"date":"2025-07-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.787641732264349},{"date":"2025-07-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.773608964628972},{"date":"2025-07-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.7911124236143192},{"date":"2025-07-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.7749819408340102},{"date":"2025-07-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.7801650357764753},{"date":"2025-07-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.774316882592088},{"date":"2025-07-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.7352473596662037},{"date":"2025-07-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.7254098781320968},{"date":"2025-07-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.694085532632867},{"date":"2025-07-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.668086649539978},{"date":"2025-07-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.6399513517759545},{"date":"2025-07-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.6423990912936997},{"date":"2025-07-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.6423541740039789},{"date":"2025-07-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.629267101624451},{"date":"2025-07-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.636761567060245},{"date":"2025-07-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.650081145204013},{"date":"2025-07-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.631144719789202},{"date":"2025-06-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.6412984989330095},{"date":"2025-06-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.630311697801961},{"date":"2025-06-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.6106432016708165},{"date":"2025-06-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.5913618007588277},{"date":"2025-06-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.604849834395102},{"date":"2025-06-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.5939374578255059},{"date":"2025-06-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.5578458700494267},{"date":"2025-06-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.5414742162259794},{"date":"2025-06-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.5459750233203362},{"date":"2025-06-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.5794928639992047},{"date":"2025-06-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.5773773279292636},{"date":"2025-06-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.602479828192148},{"date":"2025-06-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.5974438425528859},{"date":"2025-06-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.6170528507529789},{"date":"2025-06-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.6095266398849244},{"date":"2025-06-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.600678216367255},{"date":"2025-06-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.5971274255357502},{"date":"2025-06-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.5712364923842839},{"date":"2025-06-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.571472683314541},{"date":"2025-06-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.5632273801694696},{"date":"2025-06-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.5460203065991256},{"date":"2025-05-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.541988013204732},{"date":"2025-05-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.5600582724161711},{"date":"2025-05-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.528932879675609},{"date":"2025-05-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.52600886674139},{"date":"2025-05-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.5338198709954396},{"date":"2025-05-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.549993416858122},{"date":"2025-05-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.5563732409011015},{"date":"2025-05-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.5736494720884746},{"date":"2025-05-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.5613737959420861},{"date":"2025-05-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.5275084869939524},{"date":"2025-05-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.5207101504906184},{"date":"2025-05-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.5004864318388733},{"date":"2025-05-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.5158102921089815},{"date":"2025-05-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.511603765092063},{"date":"2025-05-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.5180819994122436},{"date":"2025-05-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.4953372106695184},{"date":"2025-05-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.5007870012319255},{"date":"2025-05-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.487962974683172},{"date":"2025-05-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.485707419799647},{"date":"2025-04-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.4601876124421342},{"date":"2025-04-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.446064519582857},{"date":"2025-04-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.431272152691636},{"date":"2025-04-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.4442314905167648},{"date":"2025-04-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.4409716605857508},{"date":"2025-04-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.4449500611845765},{"date":"2025-04-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.409813634814653},{"date":"2025-04-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.397569887095059},{"date":"2025-04-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.3692198411603451},{"date":"2025-04-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.37075998893287},{"date":"2025-04-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.366518031317674},{"date":"2025-04-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.3932863209434805},{"date":"2025-04-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.398999668522258},{"date":"2025-04-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.3765207231780487},{"date":"2025-04-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.361199056805305},{"date":"2025-04-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.3098786093496175},{"date":"2025-04-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.292756703555317},{"date":"2025-04-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.3083842838599837},{"date":"2025-04-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.4850174585401992},{"date":"2025-04-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.5285158143031061},{"date":"2025-03-31T16:00:00.000Z","stockId":7192425197240,"netValue":1.5095603130373607},{"date":"2025-03-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.4980292732057396},{"date":"2025-03-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.5124407551747985},{"date":"2025-03-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.531475377452271},{"date":"2025-03-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.5313488153780153},{"date":"2025-03-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.5248641094250601},{"date":"2025-03-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.544997412811228},{"date":"2025-03-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.5317265544044116},{"date":"2025-03-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.571607331422272},{"date":"2025-03-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.5693599235950584},{"date":"2025-03-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.5747028889697205},{"date":"2025-03-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.55449263570714},{"date":"2025-03-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.560404182052063},{"date":"2025-03-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.54057888968229},{"date":"2025-03-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.5600747653780607},{"date":"2025-03-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.5586674159020482},{"date":"2025-03-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.5469770288181643},{"date":"2025-03-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.54186600587335},{"date":"2025-03-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.540549380868406},{"date":"2025-03-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.514177509537571},{"date":"2025-03-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.4957473058335458},{"date":"2025-03-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.5005748269542964},{"date":"2025-02-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.5014424469230088},{"date":"2025-02-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.5561893948127374},{"date":"2025-02-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.5635023710409097},{"date":"2025-02-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.5412685610119299},{"date":"2025-02-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.5365455513851032},{"date":"2025-02-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.5368362632883357},{"date":"2025-02-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.5062633911000738},{"date":"2025-02-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.5025352084389407},{"date":"2025-02-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.4789703538876364},{"date":"2025-02-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.4813108936883745},{"date":"2025-02-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.4719572979477804},{"date":"2025-02-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.4602498474769188},{"date":"2025-02-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.4963904173905225},{"date":"2025-02-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.4746392788656455},{"date":"2025-02-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.492187430655378},{"date":"2025-02-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.490084938134848},{"date":"2025-02-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.469174012930372},{"date":"2025-02-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.4311205715643953},{"date":"2025-01-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.4513629097119116},{"date":"2025-01-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.4673080836715386},{"date":"2025-01-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.4645434799669546},{"date":"2025-01-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.4794959775048824},{"date":"2025-01-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.485531341025133},{"date":"2025-01-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.4747340622513239},{"date":"2025-01-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.4546475566706962},{"date":"2025-01-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.430756470493652},{"date":"2025-01-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.4249463816229224},{"date":"2025-01-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.4430974062455162},{"date":"2025-01-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.3966738444310396},{"date":"2025-01-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.4092717447288376},{"date":"2025-01-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.4339824058640438},{"date":"2025-01-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.4319872419857482},{"date":"2025-01-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.424829967424337},{"date":"2025-01-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.3936128000681764},{"date":"2025-01-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.3872866349304251},{"date":"2025-01-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.4115352260317615},{"date":"2024-12-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.45100437571171},{"date":"2024-12-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.4737066288031913},{"date":"2024-12-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.4779382660231},{"date":"2024-12-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.488042728433351},{"date":"2024-12-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.4751311905508615},{"date":"2024-12-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.4806486584875906},{"date":"2024-12-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.4561219765730615},{"date":"2024-12-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.4743664698104828},{"date":"2024-12-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.4663583546345742},{"date":"2024-12-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.4557008736138566},{"date":"2024-12-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.448738579377499},{"date":"2024-12-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.4655036566494672},{"date":"2024-12-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.4878411656925157},{"date":"2024-12-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.5108560992630142},{"date":"2024-12-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.5017652208041101},{"date":"2024-12-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.4957862161946323},{"date":"2024-12-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.4822711962156239},{"date":"2024-12-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.4754711119549948},{"date":"2024-12-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.4629721519521919},{"date":"2024-12-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.4648492873223438},{"date":"2024-12-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.4789807052091208},{"date":"2024-12-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.4867086915177254},{"date":"2024-11-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.461791529322638},{"date":"2024-11-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.4345246939802725},{"date":"2024-11-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.452540588558684},{"date":"2024-11-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.4181801863063883},{"date":"2024-11-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.4273371250943943},{"date":"2024-11-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.4326157595926639},{"date":"2024-11-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.4896023248348307},{"date":"2024-11-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.489915005313848},{"date":"2024-11-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.4831249508257272},{"date":"2024-11-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.450780948335554},{"date":"2024-11-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.4628304394922278},{"date":"2024-11-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.4945235640253758},{"date":"2024-11-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.526792119391628},{"date":"2024-11-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.5268670331544278},{"date":"2024-11-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.5419705345567656},{"date":"2024-11-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.5182973742885335},{"date":"2024-11-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.5116367594268167},{"date":"2024-11-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.5103104949964519},{"date":"2024-11-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.5319545446982539},{"date":"2024-11-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.4985013419712279},{"date":"2024-10-31T16:00:00.000Z","stockId":7192425197240,"netValue":1.4569281679620485},{"date":"2024-10-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.474450083872566},{"date":"2024-10-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.4792437981435809},{"date":"2024-10-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.4794145331988284},{"date":"2024-10-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.4870298530628894},{"date":"2024-10-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.4895335257298867},{"date":"2024-10-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.4759412393104583},{"date":"2024-10-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.4906357055802104},{"date":"2024-10-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.4799469589031573},{"date":"2024-10-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.4556025465093738},{"date":"2024-10-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.4451648107139672},{"date":"2024-10-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.3939178251486979},{"date":"2024-10-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.3901642412928883},{"date":"2024-10-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.3972328482520773},{"date":"2024-10-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.4359787539403044},{"date":"2024-10-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.4040434118533214},{"date":"2024-10-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.4529360086402985},{"date":"2024-10-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.437191196954875},{"date":"2024-10-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.5292828240989607},{"date":"2024-09-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.4566797044197308},{"date":"2024-09-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.3487282245501602},{"date":"2024-09-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.2923546149631815},{"date":"2024-09-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.2546242549884106},{"date":"2024-09-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.255303483407253},{"date":"2024-09-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.2306651555068244},{"date":"2024-09-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.2332169297586404},{"date":"2024-09-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.2368699559086522},{"date":"2024-09-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.2268228035151933},{"date":"2024-09-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.2157028634962752},{"date":"2024-09-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.2266683207051727},{"date":"2024-09-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.2351858822125201},{"date":"2024-09-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.2187218944620324},{"date":"2024-09-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.2114830976601711},{"date":"2024-09-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.2237601161751064},{"date":"2024-09-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.2427980814147284},{"date":"2024-09-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.2375898188237233},{"date":"2024-09-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.2359315938427173},{"date":"2024-09-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.2166922502614277},{"date":"2024-08-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.2388055426354176},{"date":"2024-08-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.213127223710082},{"date":"2024-08-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.1893649038318044},{"date":"2024-08-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.182067461714266},{"date":"2024-08-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.1901520222450375},{"date":"2024-08-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.19197882896716},{"date":"2024-08-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.191994974329304},{"date":"2024-08-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.1966888815144752},{"date":"2024-08-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.1980872859983815},{"date":"2024-08-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.2184589525310585},{"date":"2024-08-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.2137204989613064},{"date":"2024-08-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.2204405447792195},{"date":"2024-08-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.215945766344423},{"date":"2024-08-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.2344569395441745},{"date":"2024-08-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.2278211213465196},{"date":"2024-08-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.2285728908518903},{"date":"2024-08-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.2266209556027357},{"date":"2024-08-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.2337412057966732},{"date":"2024-08-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.230134185168057},{"date":"2024-08-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.218591331659534},{"date":"2024-08-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.2473205881409268},{"date":"2024-07-31T16:00:00.000Z","stockId":7192425197240,"netValue":1.2714577695563665},{"date":"2024-07-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.2842615801111714},{"date":"2024-07-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.2462463413786535},{"date":"2024-07-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.2568858790130855},{"date":"2024-07-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.2694629683873606},{"date":"2024-07-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.2460142128674823},{"date":"2024-07-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.2570716992868425},{"date":"2024-07-22T16:00:00.000Z","stockId":7192425197240,"netValue":1.2710118442371612},{"date":"2024-07-21T16:00:00.000Z","stockId":7192425197240,"netValue":1.3116674441143947},{"date":"2024-07-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.3058012030813138},{"date":"2024-07-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.3079372781394953},{"date":"2024-07-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.296745099750067},{"date":"2024-07-15T16:00:00.000Z","stockId":7192425197240,"netValue":1.313363669866348},{"date":"2024-07-14T16:00:00.000Z","stockId":7192425197240,"netValue":1.3124971620369341},{"date":"2024-07-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.3224264365048053},{"date":"2024-07-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.3270969070402114},{"date":"2024-07-09T16:00:00.000Z","stockId":7192425197240,"netValue":1.2993607104217824},{"date":"2024-07-08T16:00:00.000Z","stockId":7192425197240,"netValue":1.298936122191291},{"date":"2024-07-07T16:00:00.000Z","stockId":7192425197240,"netValue":1.263276062490528},{"date":"2024-07-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.2854926121125678},{"date":"2024-07-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.2839364083412423},{"date":"2024-07-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.291436303668426},{"date":"2024-07-01T16:00:00.000Z","stockId":7192425197240,"netValue":1.309762208615209},{"date":"2024-06-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.3368616570797167},{"date":"2024-06-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.337710755873411},{"date":"2024-06-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.3379230305718341},{"date":"2024-06-26T16:00:00.000Z","stockId":7192425197240,"netValue":1.3167672736631846},{"date":"2024-06-25T16:00:00.000Z","stockId":7192425197240,"netValue":1.3481122160961623},{"date":"2024-06-24T16:00:00.000Z","stockId":7192425197240,"netValue":1.3285126629588386},{"date":"2024-06-23T16:00:00.000Z","stockId":7192425197240,"netValue":1.3389844040639516},{"date":"2024-06-20T16:00:00.000Z","stockId":7192425197240,"netValue":1.3651644728524042},{"date":"2024-06-19T16:00:00.000Z","stockId":7192425197240,"netValue":1.3561786546362558},{"date":"2024-06-18T16:00:00.000Z","stockId":7192425197240,"netValue":1.3772641306625442},{"date":"2024-06-17T16:00:00.000Z","stockId":7192425197240,"netValue":1.396509415285382},{"date":"2024-06-16T16:00:00.000Z","stockId":7192425197240,"netValue":1.374716834281462},{"date":"2024-06-13T16:00:00.000Z","stockId":7192425197240,"netValue":1.3616977967952666},{"date":"2024-06-12T16:00:00.000Z","stockId":7192425197240,"netValue":1.3544804570488673},{"date":"2024-06-11T16:00:00.000Z","stockId":7192425197240,"netValue":1.353985626769659},{"date":"2024-06-10T16:00:00.000Z","stockId":7192425197240,"netValue":1.3508015062933063},{"date":"2024-06-06T16:00:00.000Z","stockId":7192425197240,"netValue":1.3437261603629693},{"date":"2024-06-05T16:00:00.000Z","stockId":7192425197240,"netValue":1.3503769568964594},{"date":"2024-06-04T16:00:00.000Z","stockId":7192425197240,"netValue":1.3635379881987166},{"date":"2024-06-03T16:00:00.000Z","stockId":7192425197240,"netValue":1.3835620907328878},{"date":"2024-06-02T16:00:00.000Z","stockId":7192425197240,"netValue":1.3679957568656105},{"date":"2024-05-30T16:00:00.000Z","stockId":7192425197240,"netValue":1.3626888894050229},{"date":"2024-05-29T16:00:00.000Z","stockId":7192425197240,"netValue":1.362618608522662},{"date":"2024-05-28T16:00:00.000Z","stockId":7192425197240,"netValue":1.3662272783958611},{"date":"2024-05-27T16:00:00.000Z","stockId":7192425197240,"netValue":1.3701887847322072}]}