window.pageData = {"startDate":"2024-07-12T16:43:14.459Z","endDate":"2026-07-12T16:43:14.459Z","manager":{"_id":7080726120470,"name":"韩广哲","gender":"m","educationCode":"001001","resume":"韩广哲：男，2007年8月至2011年3月曾任华夏基金管理有限公司组合经理、博士后工作站博士后研究员，2011年3月至2013年12月曾任银华基金管理有限公司基金经理，2013年12月至2019年3月曾任信达证券管理股份有限公司投资业务总监等职务。2019年6月加入金鹰基金管理有限公司，现任权益投研总监、权益投资部总经理、基金经理。","tickerId":80726120470,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20182939","exchange":"fm","cnInfoCode":"db20182939","followedNum":2,"currency":"CNY","workingDate":"2012-11-19T16:00:00.000Z","fundCompanyId":4000050200000,"fundManagerSecondLevel":"hybrid","pinyin":"hgz","fundCompany":{"_id":4000050200000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7080726120470,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_p_r_m1":0.07419314601355831,"fm_p_r_m3":0.35315555881438754,"fm_p_r_m6":0.41508058180290974,"fm_p_r_y1":0.6681865818044399,"fm_p_r_y3":0.1654871269340803,"fm_p_r_y5":-0.25702073297028516,"fm_cagr_p_r_fs":0.12161089610217224,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.32577903682719545,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.07888198757763976,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.19733023795705165,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.10113027959547888,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.09647495361781076,"fm_p_r_y10_m":1.2274574821420396,"fm_p_r_y10_r_c":306,"fm_p_r_y10_rp":0.6098360655737705,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.18895542248835662,"fm_p_r_y3_m":0.25722552977875135,"fm_p_r_y3_r_c":1117,"fm_p_r_y3_rp":0.6173835125448028,"fm_p_r_y5_m":0.10799893606045152,"fm_p_r_y5_r_c":770,"fm_p_r_y5_rp":0.8803641092327699,"fm_p_r_fys":0.5224393708042006},"fmi":{"stockId":7080726120470,"type":"fmi","fm_my":8.1,"fm_d":{"3000000001298":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000001951":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000004040":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000011260":"本基金的基金经理，公司权益投资部总经理","3000000012541":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000012905":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000014119":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000015293":"本基金的基金经理，公司权益投研总监、权益投资部总经理","3000000210008":"本基金的基金经理，公司权益投研总监、权益投资部总经理"},"fm_wy":18,"fm_a_as":305221939.42359996,"fm_a_mfn":13,"fm_as":1628583537.3049998,"fm_b_as":0,"fm_e_as":305221939.42359996,"fm_h_as":1323361597.8813999,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1628583537.3049998,"fm_q_as":0,"fm_r_f_cagr":0.147,"fm_r_fd":3000000210008,"fm_r_ftp":1.5045}},"topTenManagedFundList":[{"_id":3000000001951,"stockCode":"001951","stockType":"fund","areaCode":"cn","followedNum":93,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-11-08T16:00:00.000Z","setUpScale":595629000,"market":"a","tickerId":1951,"custody":"上海浦东发展银行股份有限公司","name":"金鹰改革红利灵活配置混合型证券投资基金","shortName":"金鹰改革红利混合(001951)","fundSecondLevel":"hybrid","__csrcFundId":2549,"fundStatus":"normal","lastUpdated":"2026-04-30T18:16:30.596Z","masterFundFlag":1,"inceptionDate":"2015-12-01T16:00:00.000Z","memoNum":1,"fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰改革红利混合","pinyin":"jygghllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001951,"type":"f_as","f_tas":822343434.727,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000210008,"stockCode":"210008","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-07-19T16:00:00.000Z","setUpScale":805516000,"market":"a","tickerId":210008,"custody":"中信银行股份有限公司","name":"金鹰策略配置混合型证券投资基金","shortName":"金鹰策略配置混合(210008)","fundSecondLevel":"hybrid","__csrcFundId":3107,"fundStatus":"normal","lastUpdated":"2026-05-01T07:03:25.848Z","masterFundFlag":1,"inceptionDate":"2011-08-31T16:00:00.000Z","fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰策略配置混合","pinyin":"jyclpzhhxzqtzjj","hotMetrics":{"stockId":3000000210008,"type":"f_as","f_tas":268805370.55189997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004041,"stockCode":"004041","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-18T16:00:00.000Z","setUpScale":258427000,"market":"a","tickerId":4041,"custody":"交通银行股份有限公司","name":"金鹰医疗健康产业股票型证券投资基金","shortName":"金鹰医疗健康股票C","fundSecondLevel":"company","__csrcFundId":4613,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.979Z","inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050200000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jyyljkcygpxzqtzjj","hotMetrics":{"stockId":3000000004041,"type":"f_as","f_tas":193448215.2004,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015294,"name":"金鹰时代领航一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015294","tickerId":15294,"shortName":"金鹰时代领航一年持有混合C","currency":"CNY","__csrcFundId":11557,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.274Z","fundCollectionId":4000050200000,"inceptionDate":"2022-09-05T16:00:00.000Z","status":"normal","setUpDate":"2022-09-05T16:00:00.000Z","setUpAssetScale":475464736.57,"setUpShares":475464736.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysdlhyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000015294,"type":"f_as","f_tas":150783135.524,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004040,"stockCode":"004040","stockType":"fund","areaCode":"cn","followedNum":30,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-05-18T16:00:00.000Z","setUpScale":258427000,"market":"a","tickerId":4040,"custody":"交通银行股份有限公司","name":"金鹰医疗健康产业股票型证券投资基金","shortName":"金鹰医疗健康股票(004040)","fundSecondLevel":"company","__csrcFundId":4613,"fundStatus":"normal","lastUpdated":"2026-04-30T19:04:45.614Z","masterFundFlag":1,"inceptionDate":"2017-07-31T16:00:00.000Z","fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰医疗健康股票","pinyin":"jyyljkcygpxzqtzjj","hotMetrics":{"stockId":3000000004040,"type":"f_as","f_tas":111773724.2232,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015293,"__csrcFundId":11557,"stockCode":"015293","shortName":"金鹰时代领航一年持有混合(015293)","masterFundShortName":"金鹰时代领航一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15293,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:33:26.206Z","status":"normal","exchange":"jj","fundCollectionId":4000050200000,"name":"金鹰时代领航一年持有期混合型证券投资基金","followedNum":0,"inceptionDate":"2022-09-05T16:00:00.000Z","setUpDate":"2022-09-05T16:00:00.000Z","setUpAssetScale":206177256.55,"setUpShares":206177256.55,"pinyin":"jysdlhyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000015293,"type":"f_as","f_tas":81429657.07849999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":7080726120470,"netValue":2.8845575346251664},{"stockId":7080726120470,"date":"2026-07-08T16:00:00.000Z","netValue":3.0092752590496783},{"stockId":7080726120470,"date":"2026-07-07T16:00:00.000Z","netValue":2.87334436480523},{"stockId":7080726120470,"date":"2026-07-06T16:00:00.000Z","netValue":2.905013292792055},{"date":"2026-07-05T16:00:00.000Z","stockId":7080726120470,"netValue":2.933628681586809},{"stockId":7080726120470,"date":"2026-07-02T16:00:00.000Z","netValue":3.0080978337390896},{"date":"2026-07-01T16:00:00.000Z","stockId":7080726120470,"netValue":3.0205273636284917},{"stockId":7080726120470,"date":"2026-06-30T16:00:00.000Z","netValue":3.198298247709019},{"stockId":7080726120470,"date":"2026-06-29T16:00:00.000Z","netValue":3.242245354666066},{"stockId":7080726120470,"date":"2026-06-28T16:00:00.000Z","netValue":3.1725483747275662},{"stockId":7080726120470,"date":"2026-06-25T16:00:00.000Z","netValue":3.1622531256532813},{"stockId":7080726120470,"date":"2026-06-24T16:00:00.000Z","netValue":3.285913783427918},{"stockId":7080726120470,"date":"2026-06-23T16:00:00.000Z","netValue":3.156227364323721},{"date":"2026-06-22T16:00:00.000Z","stockId":7080726120470,"netValue":3.0996435690463224},{"date":"2026-06-21T16:00:00.000Z","stockId":7080726120470,"netValue":3.242414282848575},{"stockId":7080726120470,"date":"2026-06-17T16:00:00.000Z","netValue":3.143377813592913},{"stockId":7080726120470,"date":"2026-06-16T16:00:00.000Z","netValue":3.0292965989650305},{"stockId":7080726120470,"date":"2026-06-15T16:00:00.000Z","netValue":2.962870322739044},{"date":"2026-06-14T16:00:00.000Z","stockId":7080726120470,"netValue":2.858880075442533},{"date":"2026-06-11T16:00:00.000Z","stockId":7080726120470,"netValue":2.6760877954260094},{"stockId":7080726120470,"date":"2026-06-10T16:00:00.000Z","netValue":2.685324836906712},{"date":"2026-06-09T16:00:00.000Z","stockId":7080726120470,"netValue":2.674968749030722},{"stockId":7080726120470,"date":"2026-06-08T16:00:00.000Z","netValue":2.711052573243464},{"date":"2026-06-07T16:00:00.000Z","stockId":7080726120470,"netValue":2.597409456520454},{"date":"2026-06-04T16:00:00.000Z","stockId":7080726120470,"netValue":2.6482541450924817},{"stockId":7080726120470,"date":"2026-06-03T16:00:00.000Z","netValue":2.7607204163175187},{"stockId":7080726120470,"date":"2026-06-02T16:00:00.000Z","netValue":2.7134296339393837},{"stockId":7080726120470,"date":"2026-06-01T16:00:00.000Z","netValue":2.6319175076961816},{"date":"2026-05-31T16:00:00.000Z","stockId":7080726120470,"netValue":2.5395831451981943},{"stockId":7080726120470,"date":"2026-05-28T16:00:00.000Z","netValue":2.62681250553546},{"date":"2026-05-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.65983701174779},{"stockId":7080726120470,"date":"2026-05-26T16:00:00.000Z","netValue":2.596048713598216},{"stockId":7080726120470,"date":"2026-05-25T16:00:00.000Z","netValue":2.6343754395601544},{"stockId":7080726120470,"date":"2026-05-24T16:00:00.000Z","netValue":2.622971248288023},{"date":"2026-05-21T16:00:00.000Z","stockId":7080726120470,"netValue":2.5343509794543966},{"stockId":7080726120470,"date":"2026-05-20T16:00:00.000Z","netValue":2.42991526288813},{"date":"2026-05-19T16:00:00.000Z","stockId":7080726120470,"netValue":2.506076815053316},{"date":"2026-05-18T16:00:00.000Z","stockId":7080726120470,"netValue":2.4637178237166504},{"stockId":7080726120470,"date":"2026-05-17T16:00:00.000Z","netValue":2.4427094030941197},{"stockId":7080726120470,"date":"2026-05-14T16:00:00.000Z","netValue":2.421900914603849},{"stockId":7080726120470,"date":"2026-05-13T16:00:00.000Z","netValue":2.4590169914491704},{"date":"2026-05-12T16:00:00.000Z","stockId":7080726120470,"netValue":2.5251741102756857},{"stockId":7080726120470,"date":"2026-05-11T16:00:00.000Z","netValue":2.464111799697614},{"date":"2026-05-10T16:00:00.000Z","stockId":7080726120470,"netValue":2.4392930017493026},{"stockId":7080726120470,"date":"2026-05-07T16:00:00.000Z","netValue":2.3655381578868715},{"date":"2026-05-06T16:00:00.000Z","stockId":7080726120470,"netValue":2.380120273312107},{"stockId":7080726120470,"date":"2026-05-05T16:00:00.000Z","netValue":2.3132021793246373},{"stockId":7080726120470,"date":"2026-04-29T16:00:00.000Z","netValue":2.260028085843231},{"date":"2026-04-28T16:00:00.000Z","stockId":7080726120470,"netValue":2.2452024273222086},{"date":"2026-04-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.2221837544376317},{"date":"2026-04-26T16:00:00.000Z","stockId":7080726120470,"netValue":2.248305237047678},{"date":"2026-04-23T16:00:00.000Z","stockId":7080726120470,"netValue":2.2251257756387366},{"stockId":7080726120470,"date":"2026-04-22T16:00:00.000Z","netValue":2.2609104094480914},{"date":"2026-04-21T16:00:00.000Z","stockId":7080726120470,"netValue":2.3036749470928397},{"date":"2026-04-20T16:00:00.000Z","stockId":7080726120470,"netValue":2.237708230547695},{"date":"2026-04-19T16:00:00.000Z","stockId":7080726120470,"netValue":2.2567317183647733},{"date":"2026-04-16T16:00:00.000Z","stockId":7080726120470,"netValue":2.265851736046981},{"date":"2026-04-15T16:00:00.000Z","stockId":7080726120470,"netValue":2.2171916233946134},{"date":"2026-04-14T16:00:00.000Z","stockId":7080726120470,"netValue":2.1643584061312824},{"stockId":7080726120470,"date":"2026-04-13T16:00:00.000Z","netValue":2.1865668598854877},{"stockId":7080726120470,"date":"2026-04-12T16:00:00.000Z","netValue":2.128806152151988},{"stockId":7080726120470,"date":"2026-04-09T16:00:00.000Z","netValue":2.1317264787742274},{"date":"2026-04-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.0976967402825775},{"date":"2026-04-07T16:00:00.000Z","stockId":7080726120470,"netValue":2.0971162063776494},{"date":"2026-04-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.990870377547842},{"date":"2026-04-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.9800238394870586},{"stockId":7080726120470,"date":"2026-04-01T16:00:00.000Z","netValue":1.9723072043178358},{"stockId":7080726120470,"date":"2026-03-31T16:00:00.000Z","netValue":2.020378834474367},{"date":"2026-03-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.9518782092026452},{"date":"2026-03-29T16:00:00.000Z","stockId":7080726120470,"netValue":2.0125255708059697},{"date":"2026-03-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.9696415170997352},{"stockId":7080726120470,"date":"2026-03-25T16:00:00.000Z","netValue":1.9406122614975896},{"date":"2026-03-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.9775794479155278},{"stockId":7080726120470,"date":"2026-03-23T16:00:00.000Z","netValue":1.9296985979587076},{"date":"2026-03-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.8818296106810561},{"date":"2026-03-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.9656156054566192},{"stockId":7080726120470,"date":"2026-03-18T16:00:00.000Z","netValue":1.9660804062938138},{"date":"2026-03-17T16:00:00.000Z","stockId":7080726120470,"netValue":2.0214274329544644},{"stockId":7080726120470,"date":"2026-03-16T16:00:00.000Z","netValue":1.9701201656646723},{"stockId":7080726120470,"date":"2026-03-15T16:00:00.000Z","netValue":2.0308846916701864},{"date":"2026-03-12T16:00:00.000Z","stockId":7080726120470,"netValue":2.002921322370785},{"stockId":7080726120470,"date":"2026-03-11T16:00:00.000Z","netValue":2.0377853605685488},{"stockId":7080726120470,"date":"2026-03-10T16:00:00.000Z","netValue":2.075786052378942},{"stockId":7080726120470,"date":"2026-03-09T16:00:00.000Z","netValue":2.0996812684023345},{"date":"2026-03-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.030560544863132},{"stockId":7080726120470,"date":"2026-03-05T16:00:00.000Z","netValue":2.072737448526213},{"date":"2026-03-04T16:00:00.000Z","stockId":7080726120470,"netValue":2.068356616403081},{"date":"2026-03-03T16:00:00.000Z","stockId":7080726120470,"netValue":2.0453132358352355},{"date":"2026-03-02T16:00:00.000Z","stockId":7080726120470,"netValue":2.0614095320668246},{"stockId":7080726120470,"date":"2026-03-01T16:00:00.000Z","netValue":2.14274048559867},{"stockId":7080726120470,"date":"2026-02-26T16:00:00.000Z","netValue":2.1210119724030454},{"stockId":7080726120470,"date":"2026-02-25T16:00:00.000Z","netValue":2.122485746405799},{"date":"2026-02-24T16:00:00.000Z","stockId":7080726120470,"netValue":2.109032910050437},{"stockId":7080726120470,"date":"2026-02-23T16:00:00.000Z","netValue":2.0435700964562145},{"date":"2026-02-12T16:00:00.000Z","stockId":7080726120470,"netValue":2.0245578466156418},{"date":"2026-02-11T16:00:00.000Z","stockId":7080726120470,"netValue":2.050009612491573},{"date":"2026-02-10T16:00:00.000Z","stockId":7080726120470,"netValue":2.017165001112395},{"date":"2026-02-09T16:00:00.000Z","stockId":7080726120470,"netValue":2.029462217439725},{"date":"2026-02-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.0172758015458454},{"stockId":7080726120470,"date":"2026-02-05T16:00:00.000Z","netValue":1.9669882024576846},{"stockId":7080726120470,"date":"2026-02-04T16:00:00.000Z","netValue":1.9798187664135793},{"stockId":7080726120470,"date":"2026-02-02T16:00:00.000Z","netValue":2.038883409963488},{"date":"2026-02-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.9919157471060855},{"stockId":7080726120470,"date":"2026-01-29T16:00:00.000Z","netValue":2.0799027795913805},{"stockId":7080726120470,"date":"2026-01-28T16:00:00.000Z","netValue":2.077155830939229},{"date":"2026-01-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.1169064803566933},{"date":"2026-01-26T16:00:00.000Z","stockId":7080726120470,"netValue":2.1062208834930276},{"stockId":7080726120470,"date":"2026-01-25T16:00:00.000Z","netValue":2.0795224921271274},{"stockId":7080726120470,"date":"2026-01-22T16:00:00.000Z","netValue":2.078616281974588},{"stockId":7080726120470,"date":"2026-01-21T16:00:00.000Z","netValue":2.0588870210623043},{"date":"2026-01-20T16:00:00.000Z","stockId":7080726120470,"netValue":2.0555227764925457},{"stockId":7080726120470,"date":"2026-01-19T16:00:00.000Z","netValue":2.0188713106412606},{"date":"2026-01-18T16:00:00.000Z","stockId":7080726120470,"netValue":2.061916541776929},{"date":"2026-01-15T16:00:00.000Z","stockId":7080726120470,"netValue":2.077036462490473},{"date":"2026-01-14T16:00:00.000Z","stockId":7080726120470,"netValue":2.0835452837351447},{"date":"2026-01-13T16:00:00.000Z","stockId":7080726120470,"netValue":2.0649296785934763},{"stockId":7080726120470,"date":"2026-01-12T16:00:00.000Z","netValue":2.0323006238577657},{"stockId":7080726120470,"date":"2026-01-11T16:00:00.000Z","netValue":2.0651768020640056},{"date":"2026-01-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.038440475912716},{"date":"2026-01-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.9931699367585596},{"date":"2026-01-06T16:00:00.000Z","stockId":7080726120470,"netValue":2.0152042349674733},{"date":"2026-01-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.9773984931756758},{"date":"2026-01-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.952778378993281},{"date":"2025-12-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.8946945211364654},{"date":"2025-12-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.909904699978506},{"date":"2025-12-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.8956353276680438},{"date":"2025-12-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.921322085040881},{"date":"2025-12-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.9155887437807224},{"date":"2025-12-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.9191554675657287},{"date":"2025-12-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.9094004247957148},{"date":"2025-12-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.895851535273858},{"date":"2025-12-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.853854075371797},{"date":"2025-12-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8385745529364699},{"date":"2025-12-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.863325341276513},{"date":"2025-12-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.814149554160951},{"date":"2025-12-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.8526701332119715},{"date":"2025-12-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.8970213064805455},{"date":"2025-12-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.870259986430816},{"date":"2025-12-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.8884974809932267},{"date":"2025-12-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.8906241076509491},{"date":"2025-12-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.8969793719418129},{"date":"2025-12-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.8669594521738422},{"date":"2025-12-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.8594219044932732},{"date":"2025-12-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.8428334933069443},{"date":"2025-12-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.8634611887546515},{"date":"2025-11-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.8609835202453233},{"date":"2025-11-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.8458998567501328},{"date":"2025-11-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.8365617348195404},{"date":"2025-11-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.8391886021575887},{"date":"2025-11-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.8059490751073186},{"date":"2025-11-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.77103265187773},{"date":"2025-11-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.7624634296643817},{"date":"2025-11-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.8469907103725816},{"date":"2025-11-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.8635325287258975},{"date":"2025-11-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8589435458181254},{"date":"2025-11-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8805925215057553},{"date":"2025-11-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.886498796069986},{"date":"2025-11-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.9434721997485114},{"date":"2025-11-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.9064903925225392},{"date":"2025-11-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.8913292796653511},{"date":"2025-11-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9059475137179909},{"date":"2025-11-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.9149940462610284},{"date":"2025-11-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.9553609222664694},{"date":"2025-11-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.9152107375218095},{"date":"2025-11-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.923925705892736},{"date":"2025-11-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.978584300743146},{"date":"2025-10-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.9726637586704916},{"date":"2025-10-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.9800222867666566},{"date":"2025-10-28T16:00:00.000Z","stockId":7080726120470,"netValue":2.043332367846128},{"date":"2025-10-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.008172118027524},{"date":"2025-10-26T16:00:00.000Z","stockId":7080726120470,"netValue":2.016528775097003},{"date":"2025-10-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.9725184127719115},{"date":"2025-10-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.9124602217651598},{"date":"2025-10-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.9393026399420275},{"date":"2025-10-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.9458391951301333},{"date":"2025-10-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.871713360819136},{"date":"2025-10-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8368819667039822},{"date":"2025-10-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.8988048689434645},{"date":"2025-10-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.9003031107856898},{"date":"2025-10-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.8435320764927101},{"date":"2025-10-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.9344296090940423},{"date":"2025-10-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9797239210164026},{"date":"2025-10-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.0658493495405876},{"date":"2025-09-29T16:00:00.000Z","stockId":7080726120470,"netValue":2.089146098586294},{"date":"2025-09-28T16:00:00.000Z","stockId":7080726120470,"netValue":2.070949263653298},{"date":"2025-09-25T16:00:00.000Z","stockId":7080726120470,"netValue":2.0071776287599548},{"date":"2025-09-24T16:00:00.000Z","stockId":7080726120470,"netValue":2.082059523693246},{"date":"2025-09-23T16:00:00.000Z","stockId":7080726120470,"netValue":2.0611459604038873},{"date":"2025-09-22T16:00:00.000Z","stockId":7080726120470,"netValue":2.040379855781829},{"date":"2025-09-21T16:00:00.000Z","stockId":7080726120470,"netValue":2.033129332675963},{"date":"2025-09-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.9812157104628836},{"date":"2025-09-17T16:00:00.000Z","stockId":7080726120470,"netValue":2.015015912966139},{"date":"2025-09-16T16:00:00.000Z","stockId":7080726120470,"netValue":2.0254856906460335},{"date":"2025-09-15T16:00:00.000Z","stockId":7080726120470,"netValue":2.0016594337310716},{"date":"2025-09-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.9934862843476608},{"date":"2025-09-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.9741427192287042},{"date":"2025-09-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.95646018425345},{"date":"2025-09-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9052020110142114},{"date":"2025-09-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.894201268111828},{"date":"2025-09-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.9332822864336774},{"date":"2025-09-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.9615133671334581},{"date":"2025-09-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.8940832455567231},{"date":"2025-09-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.997108539889958},{"date":"2025-09-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.9972789429907247},{"date":"2025-08-31T16:00:00.000Z","stockId":7080726120470,"netValue":2.07364122440613},{"date":"2025-08-28T16:00:00.000Z","stockId":7080726120470,"netValue":2.038248759748482},{"date":"2025-08-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.0111857210334296},{"date":"2025-08-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.9755911163970525},{"date":"2025-08-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.9897928048600133},{"date":"2025-08-24T16:00:00.000Z","stockId":7080726120470,"netValue":2.0152344037684324},{"date":"2025-08-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.9692367577263792},{"date":"2025-08-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.9320827930213627},{"date":"2025-08-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.9449665689197486},{"date":"2025-08-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.9668696541666395},{"date":"2025-08-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.987581035493299},{"date":"2025-08-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.9482549873671018},{"date":"2025-08-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.914220830654921},{"date":"2025-08-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.9272349383711336},{"date":"2025-08-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.8897319442769756},{"date":"2025-08-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.899044881383939},{"date":"2025-08-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.8745370399475951},{"date":"2025-08-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.9127625938070194},{"date":"2025-08-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.9388445899129891},{"date":"2025-08-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.9085624809010777},{"date":"2025-08-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.9219502318302206},{"date":"2025-07-31T16:00:00.000Z","stockId":7080726120470,"netValue":1.9127959107585901},{"date":"2025-07-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.9018820039268012},{"date":"2025-07-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.8816025850971658},{"date":"2025-07-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.8996255627188376},{"date":"2025-07-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.8651729035843203},{"date":"2025-07-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.8487142274671307},{"date":"2025-07-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.8425033761813077},{"date":"2025-07-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.836163623977808},{"date":"2025-07-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.8273714715746294},{"date":"2025-07-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.8219843800769158},{"date":"2025-07-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8316610007921783},{"date":"2025-07-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8044957455422863},{"date":"2025-07-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.7656415735590392},{"date":"2025-07-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.762324469318291},{"date":"2025-07-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.7303780059986595},{"date":"2025-07-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.7291576170724292},{"date":"2025-07-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.7006958621089316},{"date":"2025-07-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.7048439153331651},{"date":"2025-07-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.7139581102697514},{"date":"2025-07-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.7160283466925037},{"date":"2025-07-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.7226484986957915},{"date":"2025-07-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.7266009909032753},{"date":"2025-07-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.6993366019485217},{"date":"2025-06-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.7215776542884327},{"date":"2025-06-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.7058540791856276},{"date":"2025-06-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.6969066204676546},{"date":"2025-06-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.7037033948246187},{"date":"2025-06-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.716344583318889},{"date":"2025-06-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.6946372730762733},{"date":"2025-06-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.6709495970755155},{"date":"2025-06-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.651566011364924},{"date":"2025-06-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.6512204124636833},{"date":"2025-06-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.6744498762788584},{"date":"2025-06-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.667413520688658},{"date":"2025-06-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.6837226701111399},{"date":"2025-06-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.6831453700497137},{"date":"2025-06-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.7004424074843347},{"date":"2025-06-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.6871701779189672},{"date":"2025-06-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.6798191816324186},{"date":"2025-06-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.6946118112839224},{"date":"2025-06-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.6788835013387058},{"date":"2025-06-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.6801100290355138},{"date":"2025-06-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.6824136936347824},{"date":"2025-06-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.6776966504887136},{"date":"2025-05-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.665715500704208},{"date":"2025-05-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.6778866308664067},{"date":"2025-05-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.651083850359604},{"date":"2025-05-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.6623735786197278},{"date":"2025-05-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.6685874364935729},{"date":"2025-05-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.6767293055931383},{"date":"2025-05-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.6794381228808852},{"date":"2025-05-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.6887414724482432},{"date":"2025-05-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.6856366292803902},{"date":"2025-05-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.676292678021174},{"date":"2025-05-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.6841230538023986},{"date":"2025-05-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.6826684991144325},{"date":"2025-05-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.710973082885959},{"date":"2025-05-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.711420380937737},{"date":"2025-05-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.6873048110084485},{"date":"2025-05-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.6745395551259188},{"date":"2025-05-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.69542946585043},{"date":"2025-05-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.6869808084468843},{"date":"2025-05-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.700789836862409},{"date":"2025-04-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.6771759854574682},{"date":"2025-04-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.6619398849224893},{"date":"2025-04-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.6561931317142342},{"date":"2025-04-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.6653217283150006},{"date":"2025-04-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.6760816637552713},{"date":"2025-04-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.687905036663968},{"date":"2025-04-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.6908483222885717},{"date":"2025-04-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.692581816234282},{"date":"2025-04-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.6533636776891878},{"date":"2025-04-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.648629918696964},{"date":"2025-04-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.653301100587508},{"date":"2025-04-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.6773610815087592},{"date":"2025-04-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.6870934943587739},{"date":"2025-04-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.6647080983628326},{"date":"2025-04-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.6362090858837723},{"date":"2025-04-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.5883049047377045},{"date":"2025-04-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.5671686944925263},{"date":"2025-04-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.5734894362163492},{"date":"2025-04-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.7504229528745512},{"date":"2025-04-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.8004045733549665},{"date":"2025-03-31T16:00:00.000Z","stockId":7080726120470,"netValue":1.7949760651585056},{"date":"2025-03-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.775123603831533},{"date":"2025-03-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.7851233094983519},{"date":"2025-03-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.783419883646683},{"date":"2025-03-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.761917074622904},{"date":"2025-03-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.768033176609403},{"date":"2025-03-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.780039365189669},{"date":"2025-03-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.7878939119884159},{"date":"2025-03-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.839426067374336},{"date":"2025-03-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.8581646202654154},{"date":"2025-03-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8695673304149576},{"date":"2025-03-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8510987712668296},{"date":"2025-03-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.866036923815813},{"date":"2025-03-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.838022314692058},{"date":"2025-03-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.8693571490480156},{"date":"2025-03-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.8925491356111217},{"date":"2025-03-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9021520400049938},{"date":"2025-03-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.8965345955070056},{"date":"2025-03-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.9169969926682766},{"date":"2025-03-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.8659880796031882},{"date":"2025-03-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.8610925590427239},{"date":"2025-03-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.8323337984168377},{"date":"2025-02-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.8327073454247125},{"date":"2025-02-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.9172596240099158},{"date":"2025-02-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.9416568511225805},{"date":"2025-02-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.921635161277616},{"date":"2025-02-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.9283518488861948},{"date":"2025-02-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.9397173395388134},{"date":"2025-02-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.8881320752659647},{"date":"2025-02-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.8785790771144084},{"date":"2025-02-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8385978481887435},{"date":"2025-02-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8760652799585764},{"date":"2025-02-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.8601657128304114},{"date":"2025-02-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.8395666282242185},{"date":"2025-02-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.870336171979847},{"date":"2025-02-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.8481959625979867},{"date":"2025-02-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.8601516353774916},{"date":"2025-02-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.844577045910495},{"date":"2025-02-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.8298673327505026},{"date":"2025-02-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.7837517788485096},{"date":"2025-01-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.766218523109354},{"date":"2025-01-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.8019791618355208},{"date":"2025-01-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.7693628490101365},{"date":"2025-01-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.7857494456363276},{"date":"2025-01-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.7922958371881643},{"date":"2025-01-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.7731797906868743},{"date":"2025-01-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.7644534142881376},{"date":"2025-01-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.7634850146359404},{"date":"2025-01-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.746799061878493},{"date":"2025-01-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.773919050658034},{"date":"2025-01-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.7177061836593612},{"date":"2025-01-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.7248222393968198},{"date":"2025-01-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.7477612289625157},{"date":"2025-01-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.7363569994039332},{"date":"2025-01-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.7506719588452735},{"date":"2025-01-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.7263034769216714},{"date":"2025-01-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.737044801000558},{"date":"2025-01-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.7597669625612493},{"date":"2024-12-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.8122559805831657},{"date":"2024-12-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.8556671732969376},{"date":"2024-12-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.85968995046355},{"date":"2024-12-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.8597926600611299},{"date":"2024-12-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.8477557325623608},{"date":"2024-12-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.8571029193013509},{"date":"2024-12-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.8427851300687874},{"date":"2024-12-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.8748464161303173},{"date":"2024-12-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.8564081332257731},{"date":"2024-12-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8571591471177946},{"date":"2024-12-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.8531406809854922},{"date":"2024-12-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.8917966565270643},{"date":"2024-12-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.9215503421146525},{"date":"2024-12-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.9618513978193342},{"date":"2024-12-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.944978141271374},{"date":"2024-12-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9374781843170403},{"date":"2024-12-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.9194580969923443},{"date":"2024-12-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.9457631245766378},{"date":"2024-12-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.924612853828259},{"date":"2024-12-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.9094608342573298},{"date":"2024-12-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.9392597884121212},{"date":"2024-12-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.9526574782609054},{"date":"2024-11-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.9323488077672337},{"date":"2024-11-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.9002248662640056},{"date":"2024-11-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.9072844401071585},{"date":"2024-11-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.8640734692345249},{"date":"2024-11-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.8631358181222053},{"date":"2024-11-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.869204069793727},{"date":"2024-11-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.9200877224966166},{"date":"2024-11-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.9242330555235934},{"date":"2024-11-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.9090709136590485},{"date":"2024-11-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.8876065302064795},{"date":"2024-11-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.9052148499544619},{"date":"2024-11-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.960765062723409},{"date":"2024-11-12T16:00:00.000Z","stockId":7080726120470,"netValue":2.025402414912519},{"date":"2024-11-11T16:00:00.000Z","stockId":7080726120470,"netValue":2.0363962397550663},{"date":"2024-11-10T16:00:00.000Z","stockId":7080726120470,"netValue":2.073959963541915},{"date":"2024-11-07T16:00:00.000Z","stockId":7080726120470,"netValue":2.06923888487896},{"date":"2024-11-06T16:00:00.000Z","stockId":7080726120470,"netValue":2.120678630103811},{"date":"2024-11-05T16:00:00.000Z","stockId":7080726120470,"netValue":2.0834837528269787},{"date":"2024-11-04T16:00:00.000Z","stockId":7080726120470,"netValue":2.0602375461360256},{"date":"2024-11-03T16:00:00.000Z","stockId":7080726120470,"netValue":2.0047739635203072},{"date":"2024-10-31T16:00:00.000Z","stockId":7080726120470,"netValue":2.0000345448446493},{"date":"2024-10-30T16:00:00.000Z","stockId":7080726120470,"netValue":2.0271416232251083},{"date":"2024-10-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.9937547905979098},{"date":"2024-10-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.99107907321287},{"date":"2024-10-27T16:00:00.000Z","stockId":7080726120470,"netValue":2.041135346813273},{"date":"2024-10-24T16:00:00.000Z","stockId":7080726120470,"netValue":2.017875782771468},{"date":"2024-10-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.9943282949449084},{"date":"2024-10-22T16:00:00.000Z","stockId":7080726120470,"netValue":2.0102617710237336},{"date":"2024-10-21T16:00:00.000Z","stockId":7080726120470,"netValue":2.0505712969456127},{"date":"2024-10-20T16:00:00.000Z","stockId":7080726120470,"netValue":2.0247907393515314},{"date":"2024-10-17T16:00:00.000Z","stockId":7080726120470,"netValue":2.0067073693175157},{"date":"2024-10-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.9100854690399471},{"date":"2024-10-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.9620010818019078},{"date":"2024-10-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.9512638612110418},{"date":"2024-10-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.9885029157395753},{"date":"2024-10-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.9410568490109545},{"date":"2024-10-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.9781459188146688},{"date":"2024-10-08T16:00:00.000Z","stockId":7080726120470,"netValue":2.0195442213121586},{"date":"2024-10-07T16:00:00.000Z","stockId":7080726120470,"netValue":2.172587992369895},{"date":"2024-09-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.99543038993866},{"date":"2024-09-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.8176607043728863},{"date":"2024-09-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.7292522723373347},{"date":"2024-09-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.6501693538873585},{"date":"2024-09-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.643192772700262},{"date":"2024-09-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.5578020578986784},{"date":"2024-09-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.5620902279499884},{"date":"2024-09-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.5592630371234564},{"date":"2024-09-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.5613784224606277},{"date":"2024-09-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.5630923983350424},{"date":"2024-09-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.5311920618825687},{"date":"2024-09-10T16:00:00.000Z","stockId":7080726120470,"netValue":1.5241868866113701},{"date":"2024-09-09T16:00:00.000Z","stockId":7080726120470,"netValue":1.5197158998966387},{"date":"2024-09-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.5086369205939991},{"date":"2024-09-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.507627764188211},{"date":"2024-09-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.5365425809754025},{"date":"2024-09-03T16:00:00.000Z","stockId":7080726120470,"netValue":1.527359978751241},{"date":"2024-09-02T16:00:00.000Z","stockId":7080726120470,"netValue":1.5501612097945832},{"date":"2024-09-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.5368262789556568},{"date":"2024-08-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.5825962731088572},{"date":"2024-08-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.5211430314994678},{"date":"2024-08-27T16:00:00.000Z","stockId":7080726120470,"netValue":1.5444353438021121},{"date":"2024-08-26T16:00:00.000Z","stockId":7080726120470,"netValue":1.5547636339945445},{"date":"2024-08-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.5764626667147872},{"date":"2024-08-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.5916175256185197},{"date":"2024-08-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.6019650531263598},{"date":"2024-08-20T16:00:00.000Z","stockId":7080726120470,"netValue":1.6051612373387698},{"date":"2024-08-19T16:00:00.000Z","stockId":7080726120470,"netValue":1.5992475062437341},{"date":"2024-08-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.611278598996921},{"date":"2024-08-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.6122625757536726},{"date":"2024-08-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.5830461411313148},{"date":"2024-08-13T16:00:00.000Z","stockId":7080726120470,"netValue":1.5820361086880643},{"date":"2024-08-12T16:00:00.000Z","stockId":7080726120470,"netValue":1.5933558784132176},{"date":"2024-08-11T16:00:00.000Z","stockId":7080726120470,"netValue":1.5849706132422137},{"date":"2024-08-08T16:00:00.000Z","stockId":7080726120470,"netValue":1.5886607552734677},{"date":"2024-08-07T16:00:00.000Z","stockId":7080726120470,"netValue":1.560032508097681},{"date":"2024-08-06T16:00:00.000Z","stockId":7080726120470,"netValue":1.5616216643369276},{"date":"2024-08-05T16:00:00.000Z","stockId":7080726120470,"netValue":1.5710686135008578},{"date":"2024-08-04T16:00:00.000Z","stockId":7080726120470,"netValue":1.5368190880900385},{"date":"2024-08-01T16:00:00.000Z","stockId":7080726120470,"netValue":1.6139905235497811},{"date":"2024-07-31T16:00:00.000Z","stockId":7080726120470,"netValue":1.6879681504079986},{"date":"2024-07-30T16:00:00.000Z","stockId":7080726120470,"netValue":1.690784955987169},{"date":"2024-07-29T16:00:00.000Z","stockId":7080726120470,"netValue":1.647258403064431},{"date":"2024-07-28T16:00:00.000Z","stockId":7080726120470,"netValue":1.6673149121412731},{"date":"2024-07-25T16:00:00.000Z","stockId":7080726120470,"netValue":1.647731420020154},{"date":"2024-07-24T16:00:00.000Z","stockId":7080726120470,"netValue":1.6252052668352448},{"date":"2024-07-23T16:00:00.000Z","stockId":7080726120470,"netValue":1.677285465335408},{"date":"2024-07-22T16:00:00.000Z","stockId":7080726120470,"netValue":1.6950386630509877},{"date":"2024-07-21T16:00:00.000Z","stockId":7080726120470,"netValue":1.7291427145146747},{"date":"2024-07-18T16:00:00.000Z","stockId":7080726120470,"netValue":1.7276804802054455},{"date":"2024-07-17T16:00:00.000Z","stockId":7080726120470,"netValue":1.7671324736139173},{"date":"2024-07-16T16:00:00.000Z","stockId":7080726120470,"netValue":1.7709855248261412},{"date":"2024-07-15T16:00:00.000Z","stockId":7080726120470,"netValue":1.820188594393557},{"date":"2024-07-14T16:00:00.000Z","stockId":7080726120470,"netValue":1.7971194528517462}]}