window.pageData = {"startDate":"2024-07-12T10:07:54.337Z","endDate":"2026-07-12T10:07:54.337Z","manager":{"_id":7020708151630,"name":"薄官辉","gender":"m","educationCode":"001002","resume":"薄官辉：男，硕士学位。2004年7月至2006年5月任职于长江证券股份有限公司研究所，任研究员，从事农业、食品饮料行业研究。2006年6月至2009年5月，任职于中信证券股份有限公司研究部，任高级研究员，从事农业、食品饮料行业研究。2009年6月加入银华基金管理有限公司研究部，曾任消费组食品饮料行业研究员、大宗商品组研究主管、研究部总监助理、研究部副总监。自2015年4月29日起担任银华中国梦30股票型证券投资基金基金经理，自2016年11月7日起兼任银华高端制造业灵活配置混合型证券投资基金基金经理，自2018年6月15日至2019年12月26日兼任银华消费主题分级混合型证券投资基金基金经理，自2019年8月1日起兼任银华兴盛股票型证券投资基金基金经理，自2019年12月18日起兼任银华优势企业证券投资基金基金经理，自2019年12月27日起兼任银华消费主题混合型证券投资基金基金经理，自2021年6月2日起兼任银华阿尔法混合型证券投资基金基金经理，自2021年8月13日起兼任银华安盛混合型证券投资基金基金经理。具有从业资格。国籍：中国。","tickerId":20708151630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20152662","exchange":"fm","cnInfoCode":"db20152662","followedNum":2,"currency":"CNY","workingDate":"2015-04-28T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"bgh","fundCompany":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7020708151630,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.07851697274675606,"fm_p_r_m3":0.3106678549570099,"fm_p_r_m6":0.3546013192517259,"fm_p_r_y1":0.7008242092892045,"fm_p_r_y3":0.5194217772641847,"fm_p_r_y5":0.1621593010640454,"fm_cagr_p_r_fs":0.08286906241781944,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.4753541076487252,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.1267080745341615,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.18746372605919906,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.12195121951219512,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.12244897959183673,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.17498336660013306,"fm_p_r_y3_m":0.25722552977875135,"fm_p_r_y3_r_c":1117,"fm_p_r_y3_rp":0.26881720430107525,"fm_p_r_y5_m":0.10799893606045152,"fm_p_r_y5_r_c":770,"fm_p_r_y5_rp":0.41222366710013003,"fm_p_r_y10":1.7187051438431422,"fm_p_r_y10_m":1.1091917490486898,"fm_p_r_y10_r_c":271,"fm_p_r_y10_rp":0.23703703703703705,"fm_p_r_fys":0.4009046379263088},"fmi":{"stockId":7020708151630,"type":"fmi","fm_my":11.2,"fm_a_as":198124784,"fm_a_mfn":9,"fm_as":2169903235.4863,"fm_b_as":0,"fm_e_as":198124784,"fm_h_as":1971778451.4863,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":2169903235.4863,"fm_q_as":0,"fm_r_f_cagr":0.1689,"fm_r_fd":3000000000823,"fm_r_ftp":3.5277}},"topTenManagedFundList":[{"_id":3000000012502,"__csrcFundId":9613,"stockCode":"012502","shortName":"银华安盛混合(012502)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12502,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:21:05.316Z","status":"normal","exchange":"jj","name":"银华安盛混合型证券投资基金","fundCollectionId":4000050140000,"inceptionDate":"2021-08-12T16:00:00.000Z","followedNum":1,"masterFundShortName":"银华安盛混合","setUpDate":"2021-08-12T16:00:00.000Z","setUpAssetScale":2057223955.11,"setUpShares":2057223955.11,"pinyin":"yhashhxzqtzjj","hotMetrics":{"stockId":3000000012502,"type":"f_as","f_tas":599624751.7904,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000180001,"stockCode":"180001","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2002-10-16T16:00:00.000Z","setUpScale":1682280000,"market":"a","tickerId":180001,"custody":"中国银行股份有限公司","name":"银华优势企业证券投资基金","shortName":"银华优势企业混合(180001)","fundSecondLevel":"hybrid","__csrcFundId":201,"fundStatus":"normal","lastUpdated":"2026-05-01T06:57:15.521Z","masterFundFlag":1,"inceptionDate":"2002-11-12T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华优势企业混合","pinyin":"yhysqyzqtzjj","hotMetrics":{"stockId":3000000180001,"type":"f_as","f_tas":523132785.072,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011817,"__csrcFundId":9171,"stockCode":"011817","shortName":"银华阿尔法混合(011817)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11817,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:00:02.750Z","status":"normal","name":"银华阿尔法混合型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050140000,"inceptionDate":"2021-06-01T16:00:00.000Z","currency":"CNY","masterFundShortName":"银华阿尔法混合","setUpDate":"2021-06-01T16:00:00.000Z","setUpAssetScale":1665902294.51,"setUpShares":1665902294.51,"pinyin":"yhaefhhxzqtzjj","hotMetrics":{"stockId":3000000011817,"type":"f_as","f_tas":439539578.7711,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000000823,"stockCode":"000823","stockType":"fund","areaCode":"cn","followedNum":11,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-10-15T16:00:00.000Z","setUpScale":2286200000,"market":"a","tickerId":823,"custody":"中国建设银行股份有限公司","name":"银华高端制造业灵活配置混合型证券投资基金","shortName":"银华高端制造业混合(000823)","fundSecondLevel":"hybrid","__csrcFundId":2356,"fundStatus":"normal","lastUpdated":"2026-04-30T17:39:32.501Z","masterFundFlag":1,"inceptionDate":"2014-11-12T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华高端制造业混合","pinyin":"yhgdzzylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000823,"type":"f_as","f_tas":283220508.556,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001163,"stockCode":"001163","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-12T16:00:00.000Z","setUpScale":2660090000,"market":"a","tickerId":1163,"custody":"中国建设银行股份有限公司","name":"银华中国梦30股票型证券投资基金","shortName":"银华中国梦30股票(001163)","fundSecondLevel":"company","__csrcFundId":3876,"fundStatus":"normal","lastUpdated":"2026-04-30T17:50:17.001Z","masterFundFlag":1,"inceptionDate":"2015-04-28T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华中国梦30股票","pinyin":"yhzgm30gpxzqtzjj","hotMetrics":{"stockId":3000000001163,"type":"f_as","f_tas":198124784,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000161818,"stockCode":"161818","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-09-04T16:00:00.000Z","setUpScale":508574000,"market":"a","tickerId":161818,"custody":"中国建设银行股份有限公司","name":"银华消费主题混合型证券投资基金","shortName":"银华消费主题混合(161818)","fundSecondLevel":"hybrid","__csrcFundId":3117,"fundStatus":"normal","lastUpdated":"2026-05-01T06:43:11.203Z","masterFundFlag":1,"inceptionDate":"2011-09-27T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华消费主题混合","memoNum":0,"pinyin":"yhxfzthhxzqtzjj","hotMetrics":{"stockId":3000000161818,"type":"f_as","f_tas":105850472.5141,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014346,"name":"银华消费主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014346","tickerId":14346,"shortName":"银华消费主题混合C","currency":"CNY","__csrcFundId":3117,"lastUpdated":"2025-01-04T00:32:15.015Z","inceptionDate":"2021-12-09T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":3,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxfzthhxzqtzjj","hotMetrics":{"stockId":3000000014346,"type":"f_as","f_tas":14184581.3827,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016263,"name":"银华高端制造业灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016263","tickerId":16263,"shortName":"银华高端制造业混合C","currency":"CNY","__csrcFundId":2356,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.476Z","fundCollectionId":4000050140000,"inceptionDate":"2022-08-01T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhgdzzylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000016263,"type":"f_as","f_tas":6225773.4,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.03110489003724748,"sixMonths":-0.001906086114173089,"oneYear":0.19078860518928664,"threeYears":0.2438830839040027,"fiveYears":-0.06856416980503477,"tenYears":0.46059386915296474},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48924,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"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}],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":7020708151630,"netValue":2.4386785140272984},{"date":"2026-07-08T16:00:00.000Z","stockId":7020708151630,"netValue":2.5450757950087084},{"stockId":7020708151630,"date":"2026-07-07T16:00:00.000Z","netValue":2.423014812425209},{"stockId":7020708151630,"date":"2026-07-06T16:00:00.000Z","netValue":2.4306301515786193},{"stockId":7020708151630,"date":"2026-07-05T16:00:00.000Z","netValue":2.428204874235141},{"stockId":7020708151630,"date":"2026-07-02T16:00:00.000Z","netValue":2.4609373875790213},{"date":"2026-07-01T16:00:00.000Z","stockId":7020708151630,"netValue":2.455972789574395},{"date":"2026-06-30T16:00:00.000Z","stockId":7020708151630,"netValue":2.6320164306299905},{"stockId":7020708151630,"date":"2026-06-29T16:00:00.000Z","netValue":2.6963716461556593},{"stockId":7020708151630,"date":"2026-06-28T16:00:00.000Z","netValue":2.6154534488939376},{"date":"2026-06-25T16:00:00.000Z","stockId":7020708151630,"netValue":2.5896898710193503},{"date":"2026-06-24T16:00:00.000Z","stockId":7020708151630,"netValue":2.664796924518431},{"stockId":7020708151630,"date":"2026-06-23T16:00:00.000Z","netValue":2.5764419680654824},{"date":"2026-06-22T16:00:00.000Z","stockId":7020708151630,"netValue":2.4941827475016343},{"date":"2026-06-21T16:00:00.000Z","stockId":7020708151630,"netValue":2.5625218701018686},{"stockId":7020708151630,"date":"2026-06-17T16:00:00.000Z","netValue":2.528057906297591},{"date":"2026-06-16T16:00:00.000Z","stockId":7020708151630,"netValue":2.458516483985041},{"date":"2026-06-15T16:00:00.000Z","stockId":7020708151630,"netValue":2.389560253756288},{"stockId":7020708151630,"date":"2026-06-14T16:00:00.000Z","netValue":2.367799421935006},{"date":"2026-06-11T16:00:00.000Z","stockId":7020708151630,"netValue":2.2538591855089978},{"date":"2026-06-10T16:00:00.000Z","stockId":7020708151630,"netValue":2.26114059922163},{"date":"2026-06-09T16:00:00.000Z","stockId":7020708151630,"netValue":2.2602049959737553},{"stockId":7020708151630,"date":"2026-06-08T16:00:00.000Z","netValue":2.2913239007588153},{"stockId":7020708151630,"date":"2026-06-07T16:00:00.000Z","netValue":2.201461724321275},{"stockId":7020708151630,"date":"2026-06-04T16:00:00.000Z","netValue":2.263056536581322},{"stockId":7020708151630,"date":"2026-06-03T16:00:00.000Z","netValue":2.336140961823567},{"stockId":7020708151630,"date":"2026-06-02T16:00:00.000Z","netValue":2.2966781200923205},{"date":"2026-06-01T16:00:00.000Z","stockId":7020708151630,"netValue":2.2421556294270726},{"date":"2026-05-31T16:00:00.000Z","stockId":7020708151630,"netValue":2.168399389182033},{"date":"2026-05-28T16:00:00.000Z","stockId":7020708151630,"netValue":2.236665901717134},{"stockId":7020708151630,"date":"2026-05-27T16:00:00.000Z","netValue":2.2811965998429398},{"date":"2026-05-26T16:00:00.000Z","stockId":7020708151630,"netValue":2.23658581934252},{"date":"2026-05-25T16:00:00.000Z","stockId":7020708151630,"netValue":2.2551637239289057},{"date":"2026-05-24T16:00:00.000Z","stockId":7020708151630,"netValue":2.268606306225323},{"stockId":7020708151630,"date":"2026-05-21T16:00:00.000Z","netValue":2.2076145223319332},{"date":"2026-05-20T16:00:00.000Z","stockId":7020708151630,"netValue":2.140502774984331},{"stockId":7020708151630,"date":"2026-05-19T16:00:00.000Z","netValue":2.2227533990324164},{"date":"2026-05-18T16:00:00.000Z","stockId":7020708151630,"netValue":2.1871447858387154},{"date":"2026-05-17T16:00:00.000Z","stockId":7020708151630,"netValue":2.162887312274505},{"stockId":7020708151630,"date":"2026-05-14T16:00:00.000Z","netValue":2.1501574374356447},{"stockId":7020708151630,"date":"2026-05-13T16:00:00.000Z","netValue":2.1910907472592847},{"stockId":7020708151630,"date":"2026-05-12T16:00:00.000Z","netValue":2.2206183691438093},{"stockId":7020708151630,"date":"2026-05-11T16:00:00.000Z","netValue":2.1860348938719705},{"stockId":7020708151630,"date":"2026-05-10T16:00:00.000Z","netValue":2.161582396920696},{"date":"2026-05-07T16:00:00.000Z","stockId":7020708151630,"netValue":2.1124999544501617},{"stockId":7020708151630,"date":"2026-05-06T16:00:00.000Z","netValue":2.1262139474277615},{"stockId":7020708151630,"date":"2026-05-05T16:00:00.000Z","netValue":2.065076961645428},{"date":"2026-04-29T16:00:00.000Z","stockId":7020708151630,"netValue":2.0184618008879163},{"stockId":7020708151630,"date":"2026-04-28T16:00:00.000Z","netValue":2.013036148607806},{"stockId":7020708151630,"date":"2026-04-27T16:00:00.000Z","netValue":1.9931010331290246},{"stockId":7020708151630,"date":"2026-04-26T16:00:00.000Z","netValue":2.0234475922479227},{"stockId":7020708151630,"date":"2026-04-23T16:00:00.000Z","netValue":2.021096998026299},{"date":"2026-04-22T16:00:00.000Z","stockId":7020708151630,"netValue":2.045078322024201},{"date":"2026-04-21T16:00:00.000Z","stockId":7020708151630,"netValue":2.053418173167657},{"date":"2026-04-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.987684367027859},{"stockId":7020708151630,"date":"2026-04-19T16:00:00.000Z","netValue":1.9845888981417603},{"date":"2026-04-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.978363167766123},{"stockId":7020708151630,"date":"2026-04-15T16:00:00.000Z","netValue":1.9447419838856783},{"date":"2026-04-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.886014809352368},{"stockId":7020708151630,"date":"2026-04-13T16:00:00.000Z","netValue":1.8872924554551203},{"stockId":7020708151630,"date":"2026-04-12T16:00:00.000Z","netValue":1.8555963392461248},{"stockId":7020708151630,"date":"2026-04-09T16:00:00.000Z","netValue":1.860638074554203},{"date":"2026-04-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.8253690998940229},{"stockId":7020708151630,"date":"2026-04-07T16:00:00.000Z","netValue":1.8155055765937334},{"stockId":7020708151630,"date":"2026-04-06T16:00:00.000Z","netValue":1.7290699641946605},{"stockId":7020708151630,"date":"2026-04-02T16:00:00.000Z","netValue":1.7281640726484342},{"stockId":7020708151630,"date":"2026-04-01T16:00:00.000Z","netValue":1.7207419456922701},{"date":"2026-03-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.7399348067073717},{"date":"2026-03-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.6880704083013958},{"date":"2026-03-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.718574565313599},{"date":"2026-03-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.7160154077925385},{"stockId":7020708151630,"date":"2026-03-25T16:00:00.000Z","netValue":1.714801767755607},{"stockId":7020708151630,"date":"2026-03-24T16:00:00.000Z","netValue":1.7498563748865892},{"stockId":7020708151630,"date":"2026-03-23T16:00:00.000Z","netValue":1.7264520013051072},{"date":"2026-03-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.7008200635259885},{"stockId":7020708151630,"date":"2026-03-19T16:00:00.000Z","netValue":1.7596789295928814},{"date":"2026-03-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.7585977738191594},{"stockId":7020708151630,"date":"2026-03-17T16:00:00.000Z","netValue":1.784656550152624},{"stockId":7020708151630,"date":"2026-03-16T16:00:00.000Z","netValue":1.750627345283633},{"stockId":7020708151630,"date":"2026-03-15T16:00:00.000Z","netValue":1.7906123980152788},{"date":"2026-03-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.781291045374438},{"stockId":7020708151630,"date":"2026-03-11T16:00:00.000Z","netValue":1.7863498234151858},{"date":"2026-03-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.8030046841839025},{"date":"2026-03-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.8095549380970388},{"date":"2026-03-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.7701835583521723},{"stockId":7020708151630,"date":"2026-03-05T16:00:00.000Z","netValue":1.795694488445268},{"date":"2026-03-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.8008068211648833},{"date":"2026-03-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.7802065694976574},{"date":"2026-03-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.7994990253609626},{"date":"2026-03-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.847665826887472},{"stockId":7020708151630,"date":"2026-02-26T16:00:00.000Z","netValue":1.835708253284335},{"stockId":7020708151630,"date":"2026-02-25T16:00:00.000Z","netValue":1.841141111269989},{"date":"2026-02-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.834171822974808},{"stockId":7020708151630,"date":"2026-02-23T16:00:00.000Z","netValue":1.8175010932142959},{"date":"2026-02-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.816474971699815},{"date":"2026-02-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.8353875937466249},{"stockId":7020708151630,"date":"2026-02-10T16:00:00.000Z","netValue":1.823321376875736},{"date":"2026-02-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.8403534867617124},{"stockId":7020708151630,"date":"2026-02-08T16:00:00.000Z","netValue":1.8407353366933035},{"stockId":7020708151630,"date":"2026-02-05T16:00:00.000Z","netValue":1.799913230209288},{"stockId":7020708151630,"date":"2026-02-04T16:00:00.000Z","netValue":1.8165695251804177},{"date":"2026-02-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.834726078165859},{"date":"2026-02-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.8432941922208437},{"stockId":7020708151630,"date":"2026-02-01T16:00:00.000Z","netValue":1.8235090815225319},{"stockId":7020708151630,"date":"2026-01-29T16:00:00.000Z","netValue":1.8800181147060457},{"date":"2026-01-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.9011741589370732},{"date":"2026-01-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.9207503135878257},{"stockId":7020708151630,"date":"2026-01-26T16:00:00.000Z","netValue":1.8868656561438932},{"stockId":7020708151630,"date":"2026-01-25T16:00:00.000Z","netValue":1.8673910911500804},{"stockId":7020708151630,"date":"2026-01-22T16:00:00.000Z","netValue":1.864386777779885},{"stockId":7020708151630,"date":"2026-01-21T16:00:00.000Z","netValue":1.8539215253329249},{"date":"2026-01-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.8463037212150788},{"stockId":7020708151630,"date":"2026-01-19T16:00:00.000Z","netValue":1.8184597487137117},{"date":"2026-01-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.827629860512203},{"stockId":7020708151630,"date":"2026-01-15T16:00:00.000Z","netValue":1.8322049440955115},{"date":"2026-01-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.8238346795984743},{"date":"2026-01-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.8007713818393831},{"date":"2026-01-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.7912725698341023},{"stockId":7020708151630,"date":"2026-01-11T16:00:00.000Z","netValue":1.8093064002111188},{"stockId":7020708151630,"date":"2026-01-08T16:00:00.000Z","netValue":1.800292439826067},{"date":"2026-01-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.798928808166829},{"date":"2026-01-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.8148703024472388},{"date":"2026-01-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.7945401647889754},{"date":"2026-01-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.7819345301675675},{"date":"2025-12-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.740788379169874},{"date":"2025-12-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.758770913838942},{"date":"2025-12-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.7501888688084895},{"date":"2025-12-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.7582954128927577},{"date":"2025-12-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.7592358725261288},{"date":"2025-12-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.7659268828239805},{"date":"2025-12-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.7511749335962192},{"date":"2025-12-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.7448620149957756},{"date":"2025-12-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.707387976424053},{"date":"2025-12-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.6915625263675866},{"date":"2025-12-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.7152277988236686},{"date":"2025-12-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.669308844067667},{"date":"2025-12-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.6939434488667842},{"date":"2025-12-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.714060754975837},{"date":"2025-12-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.6978996449274388},{"date":"2025-12-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.714430060290846},{"date":"2025-12-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.7138643223426027},{"date":"2025-12-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.7111641935406023},{"date":"2025-12-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.6914872794972495},{"date":"2025-12-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.6820435458164307},{"date":"2025-12-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.675037030536395},{"date":"2025-12-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.6863309151110812},{"date":"2025-11-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.692782915153115},{"date":"2025-11-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.6779579636152837},{"date":"2025-11-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.6729520111467875},{"date":"2025-11-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.6739980444892635},{"date":"2025-11-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.6436200706741038},{"date":"2025-11-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.6129084003467422},{"date":"2025-11-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.6091834655911137},{"date":"2025-11-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.6569923257814905},{"date":"2025-11-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.6634303729655318},{"date":"2025-11-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.6624834380413194},{"date":"2025-11-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.6671390873899972},{"date":"2025-11-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.6733676304848049},{"date":"2025-11-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.716031146058551},{"date":"2025-11-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.7047206537109714},{"date":"2025-11-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.7041514563983025},{"date":"2025-11-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.7214573273571747},{"date":"2025-11-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.7265337896443216},{"date":"2025-11-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.748381066047353},{"date":"2025-11-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.7159751373084715},{"date":"2025-11-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.7145314277023793},{"date":"2025-11-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.7343869737124602},{"date":"2025-10-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.7232292822746937},{"date":"2025-10-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.7649748265418987},{"date":"2025-10-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.7963807959341038},{"date":"2025-10-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.772352904804004},{"date":"2025-10-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.782139553856069},{"date":"2025-10-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.7572376234623588},{"date":"2025-10-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.7086761197224147},{"date":"2025-10-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.713729339939926},{"date":"2025-10-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.720876931701739},{"date":"2025-10-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.680034749176499},{"date":"2025-10-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.6629713205338321},{"date":"2025-10-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.7042416846415076},{"date":"2025-10-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.7109399048718},{"date":"2025-10-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.6759391195649682},{"date":"2025-10-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.736126223681444},{"date":"2025-10-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.756844228907779},{"date":"2025-10-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.8051363939086094},{"date":"2025-09-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.8079269885874534},{"date":"2025-09-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.8082752476777577},{"date":"2025-09-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.7731936121925518},{"date":"2025-09-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.8149320812250664},{"date":"2025-09-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.7978841462039714},{"date":"2025-09-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.7813101196933614},{"date":"2025-09-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.7876786344107827},{"date":"2025-09-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.775461971777643},{"date":"2025-09-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.7776449692293859},{"date":"2025-09-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.7812192551688049},{"date":"2025-09-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.7662020560657026},{"date":"2025-09-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.7570257225947743},{"date":"2025-09-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.7532360024931692},{"date":"2025-09-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.7602515712506446},{"date":"2025-09-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.7048660266135172},{"date":"2025-09-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.6840804906995768},{"date":"2025-09-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.6950295477096393},{"date":"2025-09-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.7052314705178007},{"date":"2025-09-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.6508319813274868},{"date":"2025-09-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.7161528447964076},{"date":"2025-09-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.7161915383383224},{"date":"2025-08-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.7693435063547853},{"date":"2025-08-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.7339018420445251},{"date":"2025-08-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.7160262522513237},{"date":"2025-08-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.66344023515173},{"date":"2025-08-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.6685496947545035},{"date":"2025-08-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.677284284970685},{"date":"2025-08-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.6422493278360668},{"date":"2025-08-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.6105076789968966},{"date":"2025-08-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.6163051048055683},{"date":"2025-08-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.6104236147514281},{"date":"2025-08-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.6034170042629585},{"date":"2025-08-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.5793589329720008},{"date":"2025-08-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.5586172233467557},{"date":"2025-08-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.576391212242861},{"date":"2025-08-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.537779927790425},{"date":"2025-08-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.522170930776321},{"date":"2025-08-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.5082930187171517},{"date":"2025-08-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.517259718409862},{"date":"2025-08-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.5179045730931573},{"date":"2025-08-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.5136771281636803},{"date":"2025-08-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.504907534866743},{"date":"2025-07-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.4916117360481174},{"date":"2025-07-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.5073495569183029},{"date":"2025-07-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.5218718562224758},{"date":"2025-07-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.5231882176864073},{"date":"2025-07-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.5072084913181687},{"date":"2025-07-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.4938725713080536},{"date":"2025-07-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.4975899272692286},{"date":"2025-07-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.4880922748613445},{"date":"2025-07-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.4799379735181293},{"date":"2025-07-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.4768688512386423},{"date":"2025-07-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.4706167982455456},{"date":"2025-07-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.4683403068886034},{"date":"2025-07-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.4499141006197112},{"date":"2025-07-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.4599427938555725},{"date":"2025-07-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.4351513281511066},{"date":"2025-07-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.4338216146667222},{"date":"2025-07-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.4363826800065997},{"date":"2025-07-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.4422452585622347},{"date":"2025-07-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.4475038433713077},{"date":"2025-07-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.4206990297570843},{"date":"2025-07-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.4267289954601698},{"date":"2025-07-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.4279797195477926},{"date":"2025-07-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.414570878880114},{"date":"2025-06-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.4285730719226362},{"date":"2025-06-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.4255949511223744},{"date":"2025-06-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.4112329665657382},{"date":"2025-06-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.4076289564695788},{"date":"2025-06-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.4101029397301648},{"date":"2025-06-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.3958005819426096},{"date":"2025-06-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.3813299611414651},{"date":"2025-06-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.3823808695400457},{"date":"2025-06-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.3825837901925015},{"date":"2025-06-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.3928103485499486},{"date":"2025-06-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.3903949762737118},{"date":"2025-06-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.395997827802326},{"date":"2025-06-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.393836498773839},{"date":"2025-06-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.4080674945597462},{"date":"2025-06-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.4184418314532028},{"date":"2025-06-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.412709555884905},{"date":"2025-06-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.4209443265211052},{"date":"2025-06-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.4120611478823692},{"date":"2025-06-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.4187802261276399},{"date":"2025-06-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.4126346401753276},{"date":"2025-06-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.4009407473412938},{"date":"2025-05-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.3977021685729543},{"date":"2025-05-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.4098870861715607},{"date":"2025-05-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.4006416918978475},{"date":"2025-05-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.4013155336685996},{"date":"2025-05-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.4016185837299495},{"date":"2025-05-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.4112933782324315},{"date":"2025-05-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.4168119749768853},{"date":"2025-05-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.4274655246183972},{"date":"2025-05-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.4253021145796771},{"date":"2025-05-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.4146921836554414},{"date":"2025-05-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.4169953887733728},{"date":"2025-05-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.4215486882852886},{"date":"2025-05-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.4338742243518436},{"date":"2025-05-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.4243056506383436},{"date":"2025-05-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.440502202238203},{"date":"2025-05-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.419805111134075},{"date":"2025-05-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.425095878598005},{"date":"2025-05-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.4176955240351479},{"date":"2025-05-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.4203578066736937},{"date":"2025-04-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.4010399078025038},{"date":"2025-04-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.398626742832117},{"date":"2025-04-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.3928095708318322},{"date":"2025-04-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.394165435620093},{"date":"2025-04-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.3915016701929652},{"date":"2025-04-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.3989204206307697},{"date":"2025-04-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.3898985165809028},{"date":"2025-04-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.384279962554288},{"date":"2025-04-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.3758718329832993},{"date":"2025-04-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.379927644758904},{"date":"2025-04-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.3745510907592908},{"date":"2025-04-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.382448236147595},{"date":"2025-04-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.383692267081835},{"date":"2025-04-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.3736668403568362},{"date":"2025-04-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.3597630273454722},{"date":"2025-04-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.3429734298842255},{"date":"2025-04-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.3180310965925026},{"date":"2025-04-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.3046090917184554},{"date":"2025-04-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.4173159440014778},{"date":"2025-04-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.430219592387859},{"date":"2025-03-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.4306543365491162},{"date":"2025-03-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.4316037824981753},{"date":"2025-03-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.4432544952757158},{"date":"2025-03-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.4486839656446455},{"date":"2025-03-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.439498649774642},{"date":"2025-03-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.437546962081185},{"date":"2025-03-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.4620117109418025},{"date":"2025-03-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.451984360568409},{"date":"2025-03-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.4818104698587728},{"date":"2025-03-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.4981143592783512},{"date":"2025-03-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.5122091216970754},{"date":"2025-03-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.4954303260942592},{"date":"2025-03-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.496758005046275},{"date":"2025-03-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.4578898842752261},{"date":"2025-03-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.4708902282775962},{"date":"2025-03-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.4779781213803491},{"date":"2025-03-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.461661177791892},{"date":"2025-03-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.4674760041050001},{"date":"2025-03-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.4660808304016553},{"date":"2025-03-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.4367603348051945},{"date":"2025-03-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.409652086075249},{"date":"2025-03-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.417948038052908},{"date":"2025-02-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.426052781935092},{"date":"2025-02-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.470981109067406},{"date":"2025-02-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.4700812758579511},{"date":"2025-02-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.453757638054942},{"date":"2025-02-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.4653277747211784},{"date":"2025-02-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.472985415448633},{"date":"2025-02-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.4181955391214935},{"date":"2025-02-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.4238640507257603},{"date":"2025-02-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.4020940813221592},{"date":"2025-02-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.4115671566347805},{"date":"2025-02-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.4057714745151004},{"date":"2025-02-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.3867804593784152},{"date":"2025-02-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.4011988458249562},{"date":"2025-02-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.3768847167960552},{"date":"2025-02-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.3875313189696195},{"date":"2025-02-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.3854055049556346},{"date":"2025-02-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.3688250781325186},{"date":"2025-02-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.337138401374302},{"date":"2025-01-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.341102080955408},{"date":"2025-01-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.355329893393334},{"date":"2025-01-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.3425536387974704},{"date":"2025-01-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.3540505440097943},{"date":"2025-01-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.3640347125957413},{"date":"2025-01-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.3586209028300122},{"date":"2025-01-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.344534943519925},{"date":"2025-01-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.3321052789716683},{"date":"2025-01-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.3283243322600002},{"date":"2025-01-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.3373193863382526},{"date":"2025-01-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.3077239519624244},{"date":"2025-01-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.3133818955313812},{"date":"2025-01-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.3264360064351928},{"date":"2025-01-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.3217916059596433},{"date":"2025-01-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.3297004885787698},{"date":"2025-01-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.3255653812039532},{"date":"2025-01-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.3316563779279522},{"date":"2025-01-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.3401549506607342},{"date":"2024-12-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.3662786818244799},{"date":"2024-12-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.3786165669686439},{"date":"2024-12-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.3829151355689635},{"date":"2024-12-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.3833291526121128},{"date":"2024-12-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.3766091017985471},{"date":"2024-12-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.3824378956679264},{"date":"2024-12-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.3671801244808062},{"date":"2024-12-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.3765159879832158},{"date":"2024-12-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.3768501118432603},{"date":"2024-12-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.379267569941599},{"date":"2024-12-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.3802499692441927},{"date":"2024-12-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.3798521541144744},{"date":"2024-12-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.3954056482371653},{"date":"2024-12-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.424245880810112},{"date":"2024-12-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.4036997850956032},{"date":"2024-12-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.3997438354811047},{"date":"2024-12-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.3919411196047282},{"date":"2024-12-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.387032624210772},{"date":"2024-12-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.3720160663275802},{"date":"2024-12-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.3771736087317357},{"date":"2024-12-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.3870236766601831},{"date":"2024-12-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.3926101019957868},{"date":"2024-11-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.3745253129811672},{"date":"2024-11-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.3569513912738673},{"date":"2024-11-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.3719008664476355},{"date":"2024-11-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.3416813940065246},{"date":"2024-11-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.3488139283909972},{"date":"2024-11-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.354168185180451},{"date":"2024-11-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.3868167915507414},{"date":"2024-11-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.3914345076530112},{"date":"2024-11-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.3855139784636306},{"date":"2024-11-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.3708402036676846},{"date":"2024-11-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.3886794128632027},{"date":"2024-11-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.414589690021958},{"date":"2024-11-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.443485305876577},{"date":"2024-11-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.4393264099095617},{"date":"2024-11-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.454894699360628},{"date":"2024-11-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.44313572262105},{"date":"2024-11-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.4568935697114993},{"date":"2024-11-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.4258293720720716},{"date":"2024-11-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.4344554801994336},{"date":"2024-11-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.408659143859932},{"date":"2024-10-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.3882932441084885},{"date":"2024-10-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.391045412094028},{"date":"2024-10-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.396089407876494},{"date":"2024-10-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.4087703240141431},{"date":"2024-10-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.425869013947652},{"date":"2024-10-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.4214370308589437},{"date":"2024-10-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.4052044537119655},{"date":"2024-10-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.4217676307534715},{"date":"2024-10-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.4157469138238306},{"date":"2024-10-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.4038167939835777},{"date":"2024-10-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.4036297626225542},{"date":"2024-10-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.3590944901246873},{"date":"2024-10-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.369909894148473},{"date":"2024-10-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.385473037983974},{"date":"2024-10-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.419586793879247},{"date":"2024-10-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.4014863266826658},{"date":"2024-10-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.4323407646738122},{"date":"2024-10-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.4215402175032614},{"date":"2024-10-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.5132366273117037},{"date":"2024-09-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.424623213203391},{"date":"2024-09-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.3259323514328885},{"date":"2024-09-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.2762659783980463},{"date":"2024-09-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.2422487909527078},{"date":"2024-09-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.2371608017627123},{"date":"2024-09-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.2054735247438892},{"date":"2024-09-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.2100659246803753},{"date":"2024-09-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.2152468300017512},{"date":"2024-09-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.2125544452625174},{"date":"2024-09-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.2009235933665952},{"date":"2024-09-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.2075910216491788},{"date":"2024-09-10T16:00:00.000Z","stockId":7020708151630,"netValue":1.2121494362991643},{"date":"2024-09-09T16:00:00.000Z","stockId":7020708151630,"netValue":1.2015164229189694},{"date":"2024-09-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.1991286640602152},{"date":"2024-09-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.2101182993559274},{"date":"2024-09-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.2250224624229005},{"date":"2024-09-03T16:00:00.000Z","stockId":7020708151630,"netValue":1.2223772254250904},{"date":"2024-09-02T16:00:00.000Z","stockId":7020708151630,"netValue":1.2266618992538032},{"date":"2024-09-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.2126519155436664},{"date":"2024-08-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.233273102098205},{"date":"2024-08-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.2154953503800496},{"date":"2024-08-27T16:00:00.000Z","stockId":7020708151630,"netValue":1.2014401497854654},{"date":"2024-08-26T16:00:00.000Z","stockId":7020708151630,"netValue":1.2079296983204768},{"date":"2024-08-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.2161323581246188},{"date":"2024-08-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.2224250118886564},{"date":"2024-08-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.2212903931042467},{"date":"2024-08-20T16:00:00.000Z","stockId":7020708151630,"netValue":1.2272083743886688},{"date":"2024-08-19T16:00:00.000Z","stockId":7020708151630,"netValue":1.229499841551003},{"date":"2024-08-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.2405128853145015},{"date":"2024-08-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.2424383876270189},{"date":"2024-08-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.2416218459891286},{"date":"2024-08-13T16:00:00.000Z","stockId":7020708151630,"netValue":1.2393315552723785},{"date":"2024-08-12T16:00:00.000Z","stockId":7020708151630,"netValue":1.2538341599681504},{"date":"2024-08-11T16:00:00.000Z","stockId":7020708151630,"netValue":1.2527656705373706},{"date":"2024-08-08T16:00:00.000Z","stockId":7020708151630,"netValue":1.2563059181410006},{"date":"2024-08-07T16:00:00.000Z","stockId":7020708151630,"netValue":1.260357117171398},{"date":"2024-08-06T16:00:00.000Z","stockId":7020708151630,"netValue":1.2550615600924648},{"date":"2024-08-05T16:00:00.000Z","stockId":7020708151630,"netValue":1.246901762938935},{"date":"2024-08-04T16:00:00.000Z","stockId":7020708151630,"netValue":1.2427687776929295},{"date":"2024-08-01T16:00:00.000Z","stockId":7020708151630,"netValue":1.2562237409434136},{"date":"2024-07-31T16:00:00.000Z","stockId":7020708151630,"netValue":1.2700926939040962},{"date":"2024-07-30T16:00:00.000Z","stockId":7020708151630,"netValue":1.2814103543343887},{"date":"2024-07-29T16:00:00.000Z","stockId":7020708151630,"netValue":1.2496719681071697},{"date":"2024-07-28T16:00:00.000Z","stockId":7020708151630,"netValue":1.2559858830227977},{"date":"2024-07-25T16:00:00.000Z","stockId":7020708151630,"netValue":1.2721119528568652},{"date":"2024-07-24T16:00:00.000Z","stockId":7020708151630,"netValue":1.2578093436479578},{"date":"2024-07-23T16:00:00.000Z","stockId":7020708151630,"netValue":1.2680358061398338},{"date":"2024-07-22T16:00:00.000Z","stockId":7020708151630,"netValue":1.276193478782266},{"date":"2024-07-21T16:00:00.000Z","stockId":7020708151630,"netValue":1.3175543116328452},{"date":"2024-07-18T16:00:00.000Z","stockId":7020708151630,"netValue":1.3230245207963185},{"date":"2024-07-17T16:00:00.000Z","stockId":7020708151630,"netValue":1.316575186594418},{"date":"2024-07-16T16:00:00.000Z","stockId":7020708151630,"netValue":1.3087130981029382},{"date":"2024-07-15T16:00:00.000Z","stockId":7020708151630,"netValue":1.3107689308997903},{"date":"2024-07-14T16:00:00.000Z","stockId":7020708151630,"netValue":1.3135845614561228}]}