window.pageData = {"startDate":"2024-07-20T02:59:10.062Z","endDate":"2026-07-20T02:59:10.062Z","manager":{"_id":7000819156970,"name":"何帅","gender":"m","educationCode":"001002","resume":"何帅先生：上海财经大学硕士。2010年至2012年任国联安基金管理有限公司研究员。2012年加入交银施罗德基金管理有限公司，曾任行业分析师。2015年7月9日起任交银施罗德优势行业灵活配置混合型证券投资基金基金经理至今，2015年9月16日起担任交银施罗德阿尔法核心混合型证券投资基金基金经理至今，2018年1月12日起任交银施罗德持续成长主题混合型证券投资基金基金经理至今。","tickerId":819156970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20354914","exchange":"fm","cnInfoCode":"db20354914","followedNum":100,"currency":"CNY","workingDate":"2015-07-08T16:00:00.000Z","fundCompanyId":4000050480000,"fundManagerSecondLevel":"hybrid","pinyin":"hs","fundCompany":{"_id":4000050480000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50480000","tickerId":50480000,"name":"交银施罗德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000819156970,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.09746507582879094,"fm_p_r_m3":0.06912397283480054,"fm_p_r_m6":0.17161302358784547,"fm_p_r_y1":0.3928642493576351,"fm_p_r_y3":0.33847001990573844,"fm_p_r_y5":0.10293975924472609,"fm_cagr_p_r_fs":0.13421456444217927,"fm_cagr_p_r_fs_m":0.06646660590505116,"fm_cagr_p_r_fs_r_c":1772,"fm_cagr_p_r_fs_rp":0.22981366459627328,"fm_p_r_fys_m":0.008191800011115857,"fm_p_r_fys_r_c":1609,"fm_p_r_fys_rp":0.1722636815920398,"fm_p_r_m1_m":-0.0638058936137133,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.6098550724637681,"fm_p_r_m3_m":-0.028363772958988065,"fm_p_r_m3_r_c":1684,"fm_p_r_m3_rp":0.17825311942959002,"fm_p_r_m6_m":-0.022539260949206275,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.14540973505853358,"fm_p_r_y1_m":0.1457527981274851,"fm_p_r_y1_r_c":1507,"fm_p_r_y1_rp":0.23771580345285526,"fm_p_r_y3_m":0.21077003729721122,"fm_p_r_y3_r_c":1120,"fm_p_r_y3_rp":0.3360142984807864,"fm_p_r_y5_m":0.03751701858307943,"fm_p_r_y5_r_c":776,"fm_p_r_y5_rp":0.40516129032258064,"fm_p_r_y10":2.0095126884684165,"fm_p_r_y10_m":0.9853830181128815,"fm_p_r_y10_r_c":273,"fm_p_r_y10_rp":0.11397058823529412,"fm_p_r_fys":0.1957696836891829},"fmi":{"stockId":7000819156970,"type":"fmi","fm_my":11,"fm_d":{"3000000005001":"交银优势行业混合、交银阿尔法核心混合、交银持续成长主题混合、交银瑞和三年持有期混合的基金经理","3000000013269":"交银优势行业混合、交银阿尔法核心混合、交银持续成长主题混合、交银瑞和三年持有期混合的基金经理","3000000519697":"交银优势行业混合、交银阿尔法核心混合、交银持续成长主题混合、交银瑞和三年持有期混合的基金经理","3000000519712":"交银优势行业混合、交银阿尔法核心混合、交银持续成长主题混合、交银瑞和三年持有期混合的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":4,"fm_as":7338855042.1783,"fm_b_as":0,"fm_e_as":0,"fm_h_as":7338855042.1783,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":7338855042.1783,"fm_q_as":0,"fm_r_f_cagr":0.1369,"fm_r_fd":3000000519712,"fm_r_ftp":3.0175}},"topTenManagedFundList":[{"_id":3000000519712,"stockCode":"519712","stockType":"fund","areaCode":"cn","followedNum":391,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-06-28T16:00:00.000Z","setUpScale":1144190000,"market":"a","tickerId":519712,"custody":"中国建设银行股份有限公司","name":"交银施罗德阿尔法核心混合型证券投资基金","shortName":"交银阿尔法核心混合(519712)","fundSecondLevel":"hybrid","memoNum":2,"__csrcFundId":2045,"fundStatus":"normal","lastUpdated":"2026-05-01T08:14:30.516Z","masterFundFlag":1,"inceptionDate":"2012-08-02T16:00:00.000Z","fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银阿尔法核心混合","pinyin":"jysldaefhxhhxzqtzjj","hotMetrics":{"stockId":3000000519712,"type":"f_as","f_tas":2604870197.35,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000519697,"stockCode":"519697","stockType":"fund","areaCode":"cn","followedNum":604,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2008-12-02T16:00:00.000Z","setUpScale":4953570000,"market":"a","tickerId":519697,"custody":"中国工商银行股份有限公司","name":"交银施罗德优势行业灵活配置混合型证券投资基金","shortName":"交银优势行业混合(519697)","fundSecondLevel":"hybrid","__csrcFundId":494,"fundStatus":"normal","lastUpdated":"2026-05-01T08:14:06.365Z","masterFundFlag":1,"inceptionDate":"2009-01-20T16:00:00.000Z","memoNum":8,"fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银优势行业混合","pinyin":"jysldyshylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000519697,"type":"f_as","f_tas":2545115281.9110003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013269,"__csrcFundId":10806,"stockCode":"013269","shortName":"交银瑞和三年持有期混合(013269)","masterFundShortName":"交银瑞和三年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13269,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:42:02.069Z","status":"normal","exchange":"jj","name":"交银施罗德瑞和三年持有期混合型证券投资基金","fundCollectionId":4000050480000,"followedNum":3,"inceptionDate":"2022-03-01T16:00:00.000Z","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":3105376944.19,"setUpShares":3105376944.19,"pinyin":"jysldrhsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013269,"type":"f_as","f_tas":1473988351.866,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005001,"stockCode":"005001","stockType":"fund","areaCode":"cn","followedNum":99,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-21T16:00:00.000Z","setUpScale":2087280000,"market":"a","tickerId":5001,"custody":"中国工商银行股份有限公司","name":"交银施罗德持续成长主题混合型证券投资基金","shortName":"交银持续成长主题混合(005001)","fundSecondLevel":"hybrid","__csrcFundId":4977,"fundStatus":"normal","lastUpdated":"2026-04-30T19:25:00.147Z","masterFundFlag":1,"inceptionDate":"2018-01-11T16:00:00.000Z","memoNum":0,"fundCollectionId":4000050480000,"currency":"CNY","masterFundShortName":"交银持续成长主题混合","pinyin":"jysldcxczzthhxzqtzjj","hotMetrics":{"stockId":3000000005001,"type":"f_as","f_tas":660040190.733,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013885,"name":"交银施罗德阿尔法核心混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013885","tickerId":13885,"shortName":"交银阿尔法核心混合C","currency":"CNY","__csrcFundId":2045,"lastUpdated":"2025-01-04T00:32:13.903Z","inceptionDate":"2021-11-11T16:00:00.000Z","fundCollectionId":4000050480000,"followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldaefhxhhxzqtzjj","hotMetrics":{"stockId":3000000013885,"type":"f_as","f_tas":50860901.8683,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017859,"name":"交银施罗德持续成长主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017859","tickerId":17859,"shortName":"交银持续成长主题混合C","currency":"CNY","__csrcFundId":4977,"exchange":"jj","lastUpdated":"2025-01-08T23:14:34.701Z","fundCollectionId":4000050480000,"inceptionDate":"2023-03-28T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jysldcxczzthhxzqtzjj","hotMetrics":{"stockId":3000000017859,"type":"f_as","f_tas":3980118.45,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.021779979870149346,"oneMonth":-0.08347498785818352,"threeMonths":-0.04799640142597683,"sixMonths":-0.040217170175973926,"oneYear":0.11594042207192223,"threeYears":0.1844840978217377,"fiveYears":-0.11350384322537321,"tenYears":0.39890439386817134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48996,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"date":"2026-07-16T16:00:00.000Z","stockId":7000819156970,"netValue":4.0074015947077255},{"date":"2026-07-15T16:00:00.000Z","stockId":7000819156970,"netValue":4.253748809354176},{"date":"2026-07-14T16:00:00.000Z","stockId":7000819156970,"netValue":4.364287604751735},{"stockId":7000819156970,"date":"2026-07-13T16:00:00.000Z","netValue":4.394049024469245},{"date":"2026-07-12T16:00:00.000Z","stockId":7000819156970,"netValue":4.205133524052379},{"date":"2026-07-09T16:00:00.000Z","stockId":7000819156970,"netValue":4.298362532672965},{"stockId":7000819156970,"date":"2026-07-08T16:00:00.000Z","netValue":4.370868590688623},{"date":"2026-07-07T16:00:00.000Z","stockId":7000819156970,"netValue":4.2924247785046274},{"stockId":7000819156970,"date":"2026-07-06T16:00:00.000Z","netValue":4.319722142858587},{"stockId":7000819156970,"date":"2026-07-05T16:00:00.000Z","netValue":4.336753105585591},{"stockId":7000819156970,"date":"2026-07-02T16:00:00.000Z","netValue":4.328546876727417},{"stockId":7000819156970,"date":"2026-07-01T16:00:00.000Z","netValue":4.287500177724361},{"date":"2026-06-30T16:00:00.000Z","stockId":7000819156970,"netValue":4.3281763343228805},{"stockId":7000819156970,"date":"2026-06-29T16:00:00.000Z","netValue":4.3457308227163685},{"stockId":7000819156970,"date":"2026-06-28T16:00:00.000Z","netValue":4.3485783066825885},{"date":"2026-06-25T16:00:00.000Z","stockId":7000819156970,"netValue":4.306632954411926},{"stockId":7000819156970,"date":"2026-06-24T16:00:00.000Z","netValue":4.379995772916319},{"date":"2026-06-23T16:00:00.000Z","stockId":7000819156970,"netValue":4.414237400186815},{"date":"2026-06-22T16:00:00.000Z","stockId":7000819156970,"netValue":4.375514308654433},{"date":"2026-06-21T16:00:00.000Z","stockId":7000819156970,"netValue":4.500918825524931},{"stockId":7000819156970,"date":"2026-06-17T16:00:00.000Z","netValue":4.440162355365574},{"stockId":7000819156970,"date":"2026-06-16T16:00:00.000Z","netValue":4.3779977932664655},{"date":"2026-06-15T16:00:00.000Z","stockId":7000819156970,"netValue":4.339704639866314},{"stockId":7000819156970,"date":"2026-06-14T16:00:00.000Z","netValue":4.379754804529937},{"stockId":7000819156970,"date":"2026-06-11T16:00:00.000Z","netValue":4.238946105531203},{"date":"2026-06-10T16:00:00.000Z","stockId":7000819156970,"netValue":4.187493490901415},{"stockId":7000819156970,"date":"2026-06-09T16:00:00.000Z","netValue":4.209535161333699},{"stockId":7000819156970,"date":"2026-06-08T16:00:00.000Z","netValue":4.271592922271743},{"stockId":7000819156970,"date":"2026-06-07T16:00:00.000Z","netValue":4.139122917781892},{"date":"2026-06-04T16:00:00.000Z","stockId":7000819156970,"netValue":4.26989146674436},{"date":"2026-06-03T16:00:00.000Z","stockId":7000819156970,"netValue":4.409383900501995},{"stockId":7000819156970,"date":"2026-06-02T16:00:00.000Z","netValue":4.425592722001},{"stockId":7000819156970,"date":"2026-06-01T16:00:00.000Z","netValue":4.362028698160125},{"date":"2026-05-31T16:00:00.000Z","stockId":7000819156970,"netValue":4.212068270455266},{"date":"2026-05-28T16:00:00.000Z","stockId":7000819156970,"netValue":4.3037816652989624},{"stockId":7000819156970,"date":"2026-05-27T16:00:00.000Z","netValue":4.369129367874225},{"date":"2026-05-26T16:00:00.000Z","stockId":7000819156970,"netValue":4.33975696219527},{"date":"2026-05-25T16:00:00.000Z","stockId":7000819156970,"netValue":4.388410491390956},{"stockId":7000819156970,"date":"2026-05-24T16:00:00.000Z","netValue":4.335320876540633},{"stockId":7000819156970,"date":"2026-05-21T16:00:00.000Z","netValue":4.226455366097984},{"stockId":7000819156970,"date":"2026-05-20T16:00:00.000Z","netValue":4.091998297043304},{"stockId":7000819156970,"date":"2026-05-19T16:00:00.000Z","netValue":4.2289080282487745},{"date":"2026-05-18T16:00:00.000Z","stockId":7000819156970,"netValue":4.189902243429741},{"stockId":7000819156970,"date":"2026-05-17T16:00:00.000Z","netValue":4.185627671243056},{"stockId":7000819156970,"date":"2026-05-14T16:00:00.000Z","netValue":4.13358540865939},{"stockId":7000819156970,"date":"2026-05-13T16:00:00.000Z","netValue":4.186959353107321},{"date":"2026-05-12T16:00:00.000Z","stockId":7000819156970,"netValue":4.261176648259863},{"stockId":7000819156970,"date":"2026-05-11T16:00:00.000Z","netValue":4.111716047322036},{"date":"2026-05-10T16:00:00.000Z","stockId":7000819156970,"netValue":4.0376813596148935},{"date":"2026-05-07T16:00:00.000Z","stockId":7000819156970,"netValue":3.9081281404394814},{"date":"2026-05-06T16:00:00.000Z","stockId":7000819156970,"netValue":3.9420986530487148},{"date":"2026-05-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.837951815004549},{"stockId":7000819156970,"date":"2026-04-29T16:00:00.000Z","netValue":3.741324116078297},{"date":"2026-04-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.7786121307651332},{"date":"2026-04-27T16:00:00.000Z","stockId":7000819156970,"netValue":3.7666301945325182},{"stockId":7000819156970,"date":"2026-04-26T16:00:00.000Z","netValue":3.767269410679232},{"stockId":7000819156970,"date":"2026-04-23T16:00:00.000Z","netValue":3.7589071746160516},{"stockId":7000819156970,"date":"2026-04-22T16:00:00.000Z","netValue":3.8459602685934597},{"stockId":7000819156970,"date":"2026-04-21T16:00:00.000Z","netValue":3.8700415874883944},{"date":"2026-04-20T16:00:00.000Z","stockId":7000819156970,"netValue":3.767119711237821},{"stockId":7000819156970,"date":"2026-04-19T16:00:00.000Z","netValue":3.748303935306989},{"stockId":7000819156970,"date":"2026-04-16T16:00:00.000Z","netValue":3.737939684546163},{"stockId":7000819156970,"date":"2026-04-15T16:00:00.000Z","netValue":3.7026895096503},{"date":"2026-04-14T16:00:00.000Z","stockId":7000819156970,"netValue":3.627888756290378},{"stockId":7000819156970,"date":"2026-04-13T16:00:00.000Z","netValue":3.6345437261394986},{"date":"2026-04-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.549804784723355},{"stockId":7000819156970,"date":"2026-04-09T16:00:00.000Z","netValue":3.5801884022147283},{"stockId":7000819156970,"date":"2026-04-08T16:00:00.000Z","netValue":3.4985346081147353},{"stockId":7000819156970,"date":"2026-04-07T16:00:00.000Z","netValue":3.5056383444470356},{"stockId":7000819156970,"date":"2026-04-06T16:00:00.000Z","netValue":3.3436969986730256},{"date":"2026-04-02T16:00:00.000Z","stockId":7000819156970,"netValue":3.337894752494344},{"stockId":7000819156970,"date":"2026-04-01T16:00:00.000Z","netValue":3.3272267108711198},{"stockId":7000819156970,"date":"2026-03-31T16:00:00.000Z","netValue":3.3851547754942763},{"date":"2026-03-30T16:00:00.000Z","stockId":7000819156970,"netValue":3.270162302617813},{"date":"2026-03-29T16:00:00.000Z","stockId":7000819156970,"netValue":3.322264943927521},{"date":"2026-03-26T16:00:00.000Z","stockId":7000819156970,"netValue":3.3132199949787977},{"stockId":7000819156970,"date":"2026-03-25T16:00:00.000Z","netValue":3.31169974116991},{"stockId":7000819156970,"date":"2026-03-24T16:00:00.000Z","netValue":3.378246856412805},{"date":"2026-03-23T16:00:00.000Z","stockId":7000819156970,"netValue":3.3217719208023064},{"date":"2026-03-22T16:00:00.000Z","stockId":7000819156970,"netValue":3.2709030677962243},{"stockId":7000819156970,"date":"2026-03-19T16:00:00.000Z","netValue":3.37061958896901},{"date":"2026-03-18T16:00:00.000Z","stockId":7000819156970,"netValue":3.3841941092168346},{"stockId":7000819156970,"date":"2026-03-17T16:00:00.000Z","netValue":3.4328505524699677},{"date":"2026-03-16T16:00:00.000Z","stockId":7000819156970,"netValue":3.3283651784201704},{"stockId":7000819156970,"date":"2026-03-15T16:00:00.000Z","netValue":3.379822563687053},{"date":"2026-03-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.3174696675609003},{"stockId":7000819156970,"date":"2026-03-11T16:00:00.000Z","netValue":3.3361298074198555},{"date":"2026-03-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.363519835013456},{"stockId":7000819156970,"date":"2026-03-09T16:00:00.000Z","netValue":3.379158546871579},{"date":"2026-03-08T16:00:00.000Z","stockId":7000819156970,"netValue":3.290946224679088},{"date":"2026-03-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.31088653543917},{"stockId":7000819156970,"date":"2026-03-04T16:00:00.000Z","netValue":3.301104710045201},{"stockId":7000819156970,"date":"2026-03-03T16:00:00.000Z","netValue":3.2674837760002995},{"stockId":7000819156970,"date":"2026-03-02T16:00:00.000Z","netValue":3.294187631615601},{"date":"2026-03-01T16:00:00.000Z","stockId":7000819156970,"netValue":3.374458301188886},{"stockId":7000819156970,"date":"2026-02-26T16:00:00.000Z","netValue":3.398778528556459},{"date":"2026-02-25T16:00:00.000Z","stockId":7000819156970,"netValue":3.4064708995561754},{"date":"2026-02-24T16:00:00.000Z","stockId":7000819156970,"netValue":3.4295280738966025},{"stockId":7000819156970,"date":"2026-02-23T16:00:00.000Z","netValue":3.4458597097817023},{"date":"2026-02-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.4400389998088334},{"stockId":7000819156970,"date":"2026-02-11T16:00:00.000Z","netValue":3.463154212667014},{"date":"2026-02-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.430432331935436},{"stockId":7000819156970,"date":"2026-02-09T16:00:00.000Z","netValue":3.431417080389648},{"stockId":7000819156970,"date":"2026-02-08T16:00:00.000Z","netValue":3.439511367345832},{"date":"2026-02-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.397898389855609},{"stockId":7000819156970,"date":"2026-02-04T16:00:00.000Z","netValue":3.419804538887612},{"date":"2026-02-03T16:00:00.000Z","stockId":7000819156970,"netValue":3.4248954634478457},{"date":"2026-02-02T16:00:00.000Z","stockId":7000819156970,"netValue":3.3991625291686782},{"date":"2026-02-01T16:00:00.000Z","stockId":7000819156970,"netValue":3.3558184462010323},{"stockId":7000819156970,"date":"2026-01-29T16:00:00.000Z","netValue":3.402694265323965},{"stockId":7000819156970,"date":"2026-01-28T16:00:00.000Z","netValue":3.4408306736308054},{"stockId":7000819156970,"date":"2026-01-27T16:00:00.000Z","netValue":3.3601319371966687},{"date":"2026-01-26T16:00:00.000Z","stockId":7000819156970,"netValue":3.344556811026866},{"stockId":7000819156970,"date":"2026-01-25T16:00:00.000Z","netValue":3.341297128439668},{"stockId":7000819156970,"date":"2026-01-22T16:00:00.000Z","netValue":3.369513263255895},{"stockId":7000819156970,"date":"2026-01-21T16:00:00.000Z","netValue":3.369496107747688},{"date":"2026-01-20T16:00:00.000Z","stockId":7000819156970,"netValue":3.3936991203186846},{"date":"2026-01-19T16:00:00.000Z","stockId":7000819156970,"netValue":3.4204140053307097},{"stockId":7000819156970,"date":"2026-01-18T16:00:00.000Z","netValue":3.4310426525816298},{"date":"2026-01-15T16:00:00.000Z","stockId":7000819156970,"netValue":3.459202241170068},{"stockId":7000819156970,"date":"2026-01-14T16:00:00.000Z","netValue":3.4743835563331165},{"stockId":7000819156970,"date":"2026-01-13T16:00:00.000Z","netValue":3.4867480437811107},{"date":"2026-01-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.5030778717717506},{"date":"2026-01-11T16:00:00.000Z","stockId":7000819156970,"netValue":3.4837896339878194},{"date":"2026-01-08T16:00:00.000Z","stockId":7000819156970,"netValue":3.4648101683735546},{"date":"2026-01-07T16:00:00.000Z","stockId":7000819156970,"netValue":3.4535427790560904},{"date":"2026-01-06T16:00:00.000Z","stockId":7000819156970,"netValue":3.4618808344409686},{"date":"2026-01-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.4463212703040087},{"date":"2026-01-04T16:00:00.000Z","stockId":7000819156970,"netValue":3.430618535461387},{"date":"2025-12-30T16:00:00.000Z","stockId":7000819156970,"netValue":3.3513155997935233},{"date":"2025-12-29T16:00:00.000Z","stockId":7000819156970,"netValue":3.37628771577364},{"date":"2025-12-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.384869939419291},{"date":"2025-12-25T16:00:00.000Z","stockId":7000819156970,"netValue":3.409157537344281},{"date":"2025-12-24T16:00:00.000Z","stockId":7000819156970,"netValue":3.413589189645908},{"date":"2025-12-23T16:00:00.000Z","stockId":7000819156970,"netValue":3.4005719050785355},{"date":"2025-12-22T16:00:00.000Z","stockId":7000819156970,"netValue":3.4113304001391507},{"date":"2025-12-21T16:00:00.000Z","stockId":7000819156970,"netValue":3.415789759415925},{"date":"2025-12-18T16:00:00.000Z","stockId":7000819156970,"netValue":3.428328712655704},{"date":"2025-12-17T16:00:00.000Z","stockId":7000819156970,"netValue":3.4070077465059447},{"date":"2025-12-16T16:00:00.000Z","stockId":7000819156970,"netValue":3.40736245549448},{"date":"2025-12-15T16:00:00.000Z","stockId":7000819156970,"netValue":3.3907747137265574},{"date":"2025-12-14T16:00:00.000Z","stockId":7000819156970,"netValue":3.414331531968462},{"date":"2025-12-11T16:00:00.000Z","stockId":7000819156970,"netValue":3.440127413895868},{"date":"2025-12-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.4364631057793438},{"date":"2025-12-09T16:00:00.000Z","stockId":7000819156970,"netValue":3.4297912443138148},{"date":"2025-12-08T16:00:00.000Z","stockId":7000819156970,"netValue":3.426153410492319},{"date":"2025-12-07T16:00:00.000Z","stockId":7000819156970,"netValue":3.4328345381582763},{"date":"2025-12-04T16:00:00.000Z","stockId":7000819156970,"netValue":3.4419772967905153},{"date":"2025-12-03T16:00:00.000Z","stockId":7000819156970,"netValue":3.432948978233079},{"date":"2025-12-02T16:00:00.000Z","stockId":7000819156970,"netValue":3.4249108320544877},{"date":"2025-12-01T16:00:00.000Z","stockId":7000819156970,"netValue":3.4435323446931863},{"date":"2025-11-30T16:00:00.000Z","stockId":7000819156970,"netValue":3.467633351046479},{"date":"2025-11-27T16:00:00.000Z","stockId":7000819156970,"netValue":3.4641200439370827},{"date":"2025-11-26T16:00:00.000Z","stockId":7000819156970,"netValue":3.470221096658263},{"date":"2025-11-25T16:00:00.000Z","stockId":7000819156970,"netValue":3.4835610960878127},{"date":"2025-11-24T16:00:00.000Z","stockId":7000819156970,"netValue":3.4716079227377588},{"date":"2025-11-23T16:00:00.000Z","stockId":7000819156970,"netValue":3.4658839589688277},{"date":"2025-11-20T16:00:00.000Z","stockId":7000819156970,"netValue":3.4520486437467572},{"date":"2025-11-19T16:00:00.000Z","stockId":7000819156970,"netValue":3.4895623939509464},{"date":"2025-11-18T16:00:00.000Z","stockId":7000819156970,"netValue":3.4834180697561266},{"date":"2025-11-17T16:00:00.000Z","stockId":7000819156970,"netValue":3.4896916091625014},{"date":"2025-11-16T16:00:00.000Z","stockId":7000819156970,"netValue":3.502898969066965},{"date":"2025-11-13T16:00:00.000Z","stockId":7000819156970,"netValue":3.517845901313377},{"date":"2025-11-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.5439625920055704},{"date":"2025-11-11T16:00:00.000Z","stockId":7000819156970,"netValue":3.512006578728216},{"date":"2025-11-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.4986136060507778},{"date":"2025-11-09T16:00:00.000Z","stockId":7000819156970,"netValue":3.510930013752219},{"date":"2025-11-06T16:00:00.000Z","stockId":7000819156970,"netValue":3.4868372011024618},{"date":"2025-11-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.5154840233097504},{"date":"2025-11-04T16:00:00.000Z","stockId":7000819156970,"netValue":3.4990999633751523},{"date":"2025-11-03T16:00:00.000Z","stockId":7000819156970,"netValue":3.498381246141154},{"date":"2025-11-02T16:00:00.000Z","stockId":7000819156970,"netValue":3.534215276696572},{"date":"2025-10-30T16:00:00.000Z","stockId":7000819156970,"netValue":3.5409101702788273},{"date":"2025-10-29T16:00:00.000Z","stockId":7000819156970,"netValue":3.5833944547837495},{"date":"2025-10-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.656311479656862},{"date":"2025-10-27T16:00:00.000Z","stockId":7000819156970,"netValue":3.581612914546578},{"date":"2025-10-26T16:00:00.000Z","stockId":7000819156970,"netValue":3.592442099484536},{"date":"2025-10-23T16:00:00.000Z","stockId":7000819156970,"netValue":3.526502297194893},{"date":"2025-10-22T16:00:00.000Z","stockId":7000819156970,"netValue":3.4631928536455474},{"date":"2025-10-21T16:00:00.000Z","stockId":7000819156970,"netValue":3.47796915277858},{"date":"2025-10-20T16:00:00.000Z","stockId":7000819156970,"netValue":3.5188420469492745},{"date":"2025-10-19T16:00:00.000Z","stockId":7000819156970,"netValue":3.4370766907660912},{"date":"2025-10-16T16:00:00.000Z","stockId":7000819156970,"netValue":3.412599533712389},{"date":"2025-10-15T16:00:00.000Z","stockId":7000819156970,"netValue":3.5274637767983017},{"date":"2025-10-14T16:00:00.000Z","stockId":7000819156970,"netValue":3.508536038675671},{"date":"2025-10-13T16:00:00.000Z","stockId":7000819156970,"netValue":3.4417362826942655},{"date":"2025-10-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.514901427902154},{"date":"2025-10-09T16:00:00.000Z","stockId":7000819156970,"netValue":3.553757125744421},{"date":"2025-10-08T16:00:00.000Z","stockId":7000819156970,"netValue":3.638871726547655},{"date":"2025-09-29T16:00:00.000Z","stockId":7000819156970,"netValue":3.603054129876416},{"date":"2025-09-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.566871096924105},{"date":"2025-09-25T16:00:00.000Z","stockId":7000819156970,"netValue":3.5130443151746498},{"date":"2025-09-24T16:00:00.000Z","stockId":7000819156970,"netValue":3.577877589936169},{"date":"2025-09-23T16:00:00.000Z","stockId":7000819156970,"netValue":3.5532993818398753},{"date":"2025-09-22T16:00:00.000Z","stockId":7000819156970,"netValue":3.5226613864914764},{"date":"2025-09-21T16:00:00.000Z","stockId":7000819156970,"netValue":3.5044916449432995},{"date":"2025-09-18T16:00:00.000Z","stockId":7000819156970,"netValue":3.45977077309518},{"date":"2025-09-17T16:00:00.000Z","stockId":7000819156970,"netValue":3.450122596428073},{"date":"2025-09-16T16:00:00.000Z","stockId":7000819156970,"netValue":3.461439781410688},{"date":"2025-09-15T16:00:00.000Z","stockId":7000819156970,"netValue":3.4446399623753203},{"date":"2025-09-14T16:00:00.000Z","stockId":7000819156970,"netValue":3.4504442139213536},{"date":"2025-09-11T16:00:00.000Z","stockId":7000819156970,"netValue":3.456053022796064},{"date":"2025-09-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.459180399119351},{"date":"2025-09-09T16:00:00.000Z","stockId":7000819156970,"netValue":3.4295213961476794},{"date":"2025-09-08T16:00:00.000Z","stockId":7000819156970,"netValue":3.415988761222364},{"date":"2025-09-07T16:00:00.000Z","stockId":7000819156970,"netValue":3.405590520930423},{"date":"2025-09-04T16:00:00.000Z","stockId":7000819156970,"netValue":3.4073485533757997},{"date":"2025-09-03T16:00:00.000Z","stockId":7000819156970,"netValue":3.367128490059683},{"date":"2025-09-02T16:00:00.000Z","stockId":7000819156970,"netValue":3.3949573030635536},{"date":"2025-09-01T16:00:00.000Z","stockId":7000819156970,"netValue":3.397668965620348},{"date":"2025-08-31T16:00:00.000Z","stockId":7000819156970,"netValue":3.383670559614322},{"date":"2025-08-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.3466091747415594},{"date":"2025-08-27T16:00:00.000Z","stockId":7000819156970,"netValue":3.318312170662238},{"date":"2025-08-26T16:00:00.000Z","stockId":7000819156970,"netValue":3.289101289170803},{"date":"2025-08-25T16:00:00.000Z","stockId":7000819156970,"netValue":3.2979325748593364},{"date":"2025-08-24T16:00:00.000Z","stockId":7000819156970,"netValue":3.3267716058395873},{"date":"2025-08-21T16:00:00.000Z","stockId":7000819156970,"netValue":3.2496757861098424},{"date":"2025-08-20T16:00:00.000Z","stockId":7000819156970,"netValue":3.206565743646139},{"date":"2025-08-19T16:00:00.000Z","stockId":7000819156970,"netValue":3.204942914059352},{"date":"2025-08-18T16:00:00.000Z","stockId":7000819156970,"netValue":3.212570155370417},{"date":"2025-08-17T16:00:00.000Z","stockId":7000819156970,"netValue":3.1962786023382854},{"date":"2025-08-14T16:00:00.000Z","stockId":7000819156970,"netValue":3.145121699623042},{"date":"2025-08-13T16:00:00.000Z","stockId":7000819156970,"netValue":3.12886551699549},{"date":"2025-08-12T16:00:00.000Z","stockId":7000819156970,"netValue":3.1614398046093486},{"date":"2025-08-11T16:00:00.000Z","stockId":7000819156970,"netValue":3.037853789711224},{"date":"2025-08-10T16:00:00.000Z","stockId":7000819156970,"netValue":3.0151295189570373},{"date":"2025-08-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.9892015203810307},{"date":"2025-08-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.996564650024512},{"date":"2025-08-05T16:00:00.000Z","stockId":7000819156970,"netValue":3.019767316846479},{"date":"2025-08-04T16:00:00.000Z","stockId":7000819156970,"netValue":3.0170144826157865},{"date":"2025-08-03T16:00:00.000Z","stockId":7000819156970,"netValue":3.0030603444091954},{"date":"2025-07-31T16:00:00.000Z","stockId":7000819156970,"netValue":2.9783215791774382},{"date":"2025-07-30T16:00:00.000Z","stockId":7000819156970,"netValue":3.01076322095385},{"date":"2025-07-29T16:00:00.000Z","stockId":7000819156970,"netValue":3.0060602392654188},{"date":"2025-07-28T16:00:00.000Z","stockId":7000819156970,"netValue":3.023889494976447},{"date":"2025-07-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.962541830010747},{"date":"2025-07-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.8961349042970794},{"date":"2025-07-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.899865870738158},{"date":"2025-07-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.888869298349812},{"date":"2025-07-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.879233767347904},{"date":"2025-07-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.8876692866610396},{"date":"2025-07-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.877094157995562},{"date":"2025-07-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.8615654064318026},{"date":"2025-07-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.8133455057899694},{"date":"2025-07-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.8182510803724683},{"date":"2025-07-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.7472251146469926},{"date":"2025-07-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.725329553217603},{"date":"2025-07-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.7104533960774497},{"date":"2025-07-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.712542223152895},{"date":"2025-07-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.718781738549551},{"date":"2025-07-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.6763830811985136},{"date":"2025-07-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.685889920768217},{"date":"2025-07-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.698328953293508},{"date":"2025-07-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.664169964476168},{"date":"2025-06-30T16:00:00.000Z","stockId":7000819156970,"netValue":2.681240013612406},{"date":"2025-06-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.6760249237754388},{"date":"2025-06-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.6332123959297387},{"date":"2025-06-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.6128508984565273},{"date":"2025-06-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.609909426551958},{"date":"2025-06-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.585575926831723},{"date":"2025-06-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.5544573826249852},{"date":"2025-06-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.5509464813607785},{"date":"2025-06-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.5624531501565038},{"date":"2025-06-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.577075996523676},{"date":"2025-06-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.5630363605310853},{"date":"2025-06-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.576296216942538},{"date":"2025-06-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.5631348754566674},{"date":"2025-06-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.5947385340320515},{"date":"2025-06-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.5904688804316205},{"date":"2025-06-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.5892861069974846},{"date":"2025-06-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.610002103086945},{"date":"2025-06-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.5707088964340157},{"date":"2025-06-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.5681704270577423},{"date":"2025-06-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.5383548095346855},{"date":"2025-06-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.4968918104516007},{"date":"2025-05-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.5059134265182816},{"date":"2025-05-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.539492814533681},{"date":"2025-05-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.49052725993069},{"date":"2025-05-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.494741726301614},{"date":"2025-05-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.511098053133873},{"date":"2025-05-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.526834339821879},{"date":"2025-05-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.5511971990667983},{"date":"2025-05-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.5571427475840287},{"date":"2025-05-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.5568298351762495},{"date":"2025-05-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.5386538208616756},{"date":"2025-05-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.5531199693787543},{"date":"2025-05-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.5613117157842886},{"date":"2025-05-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.5995107184893786},{"date":"2025-05-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.5889374723546275},{"date":"2025-05-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.5922557329864238},{"date":"2025-05-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.5535950448125844},{"date":"2025-05-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.573079624013781},{"date":"2025-05-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.5438758754141713},{"date":"2025-05-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.561345649267332},{"date":"2025-04-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.529400349227754},{"date":"2025-04-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.5195575245859514},{"date":"2025-04-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.5046018491345228},{"date":"2025-04-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.5102321102577623},{"date":"2025-04-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.495879488666014},{"date":"2025-04-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.5090456908347916},{"date":"2025-04-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.483068814349503},{"date":"2025-04-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.4970994608875077},{"date":"2025-04-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.44449149984711},{"date":"2025-04-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.4611786959731257},{"date":"2025-04-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.43360089658359},{"date":"2025-04-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.4696703985870765},{"date":"2025-04-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.4606102772141063},{"date":"2025-04-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.4340514040731325},{"date":"2025-04-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.4275155893951683},{"date":"2025-04-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.3694270624327105},{"date":"2025-04-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.3563878783889645},{"date":"2025-04-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.3325905776774283},{"date":"2025-04-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.5672229076239237},{"date":"2025-04-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.5949020842620305},{"date":"2025-03-31T16:00:00.000Z","stockId":7000819156970,"netValue":2.5993914415118877},{"date":"2025-03-30T16:00:00.000Z","stockId":7000819156970,"netValue":2.5978104075257478},{"date":"2025-03-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.596693836586131},{"date":"2025-03-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.5962345157942814},{"date":"2025-03-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.5824712962466},{"date":"2025-03-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.5808900357249747},{"date":"2025-03-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.5866016655801607},{"date":"2025-03-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.584339948328057},{"date":"2025-03-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.62311763526591},{"date":"2025-03-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.6594390608827467},{"date":"2025-03-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.6711037797393207},{"date":"2025-03-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.6321924628558486},{"date":"2025-03-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.6375535827881835},{"date":"2025-03-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.589260286459615},{"date":"2025-03-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.60514131440301},{"date":"2025-03-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.6107493117840033},{"date":"2025-03-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.5940378885816933},{"date":"2025-03-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.610990081585171},{"date":"2025-03-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.62803358555077},{"date":"2025-03-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.5991530810168504},{"date":"2025-03-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.5838642582747102},{"date":"2025-03-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.5817058737512832},{"date":"2025-02-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.5762163604194503},{"date":"2025-02-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.605427232361194},{"date":"2025-02-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.5910860850282997},{"date":"2025-02-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.572986042328693},{"date":"2025-02-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.6049059375351487},{"date":"2025-02-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.633121661021976},{"date":"2025-02-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.6083326943682392},{"date":"2025-02-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.612302241353913},{"date":"2025-02-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.6134914954261776},{"date":"2025-02-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.6141015670727388},{"date":"2025-02-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.612905620723327},{"date":"2025-02-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.582242212215482},{"date":"2025-02-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.5866457884844816},{"date":"2025-02-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.577341640807331},{"date":"2025-02-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.580148582938563},{"date":"2025-02-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.5876436547412953},{"date":"2025-02-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.581190279565436},{"date":"2025-02-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.571309825800251},{"date":"2025-01-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.6151408145976105},{"date":"2025-01-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.609824145047624},{"date":"2025-01-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.5776087452183876},{"date":"2025-01-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.567334194600704},{"date":"2025-01-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.591766964891729},{"date":"2025-01-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.5915208142375663},{"date":"2025-01-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.566138926735611},{"date":"2025-01-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.5504259756059255},{"date":"2025-01-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.5497919951464953},{"date":"2025-01-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.560236735214264},{"date":"2025-01-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.523528982396985},{"date":"2025-01-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.545232135408079},{"date":"2025-01-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.559737908816249},{"date":"2025-01-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.5688826270179486},{"date":"2025-01-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.5626289603781616},{"date":"2025-01-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.545940815460694},{"date":"2025-01-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.5518552719641026},{"date":"2025-01-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.577786404114259},{"date":"2024-12-30T16:00:00.000Z","stockId":7000819156970,"netValue":2.632683295902641},{"date":"2024-12-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.652630528075403},{"date":"2024-12-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.642923195980675},{"date":"2024-12-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.644411412862355},{"date":"2024-12-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.649319026073037},{"date":"2024-12-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.6482650068428164},{"date":"2024-12-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.621285452690851},{"date":"2024-12-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.6110431502348694},{"date":"2024-12-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.6309778621426716},{"date":"2024-12-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.6352554102201893},{"date":"2024-12-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.6258403744281575},{"date":"2024-12-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.615941912616117},{"date":"2024-12-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.6109863800027533},{"date":"2024-12-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.6365197593469234},{"date":"2024-12-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.615375164381697},{"date":"2024-12-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.6332097274326602},{"date":"2024-12-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.624601180501992},{"date":"2024-12-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.6036925320775914},{"date":"2024-12-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.5668547483484656},{"date":"2024-12-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.5795248055637603},{"date":"2024-12-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.576105937914887},{"date":"2024-12-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.5633346249411852},{"date":"2024-11-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.552926116823655},{"date":"2024-11-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.5364449327097667},{"date":"2024-11-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.549933283261969},{"date":"2024-11-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.5240427687389855},{"date":"2024-11-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.5277721987548913},{"date":"2024-11-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.537167527303248},{"date":"2024-11-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.598977852659057},{"date":"2024-11-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.590308898392778},{"date":"2024-11-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.578394535997623},{"date":"2024-11-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.564340318752115},{"date":"2024-11-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.5638619422993107},{"date":"2024-11-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.601469774201286},{"date":"2024-11-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.6358739187003075},{"date":"2024-11-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.6163899926127057},{"date":"2024-11-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.6203803503461325},{"date":"2024-11-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.6206692885369},{"date":"2024-11-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.6389478928357457},{"date":"2024-11-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.617619903547334},{"date":"2024-11-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.6291994554393594},{"date":"2024-11-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.5921928199109203},{"date":"2024-10-31T16:00:00.000Z","stockId":7000819156970,"netValue":2.5735499496580316},{"date":"2024-10-30T16:00:00.000Z","stockId":7000819156970,"netValue":2.5781070292716635},{"date":"2024-10-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.5865156312028814},{"date":"2024-10-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.6034878760648756},{"date":"2024-10-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.6083069874502343},{"date":"2024-10-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.622669829860759},{"date":"2024-10-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.61977595843942},{"date":"2024-10-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.624820762447044},{"date":"2024-10-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.6385170854148723},{"date":"2024-10-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.6292519403032784},{"date":"2024-10-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.6480204533607035},{"date":"2024-10-16T16:00:00.000Z","stockId":7000819156970,"netValue":2.601993979035781},{"date":"2024-10-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.6158043917294838},{"date":"2024-10-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.613866098561517},{"date":"2024-10-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.6733678668663576},{"date":"2024-10-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.631121209841064},{"date":"2024-10-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.6631926759149374},{"date":"2024-10-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.621112803820642},{"date":"2024-10-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.7113352072966834},{"date":"2024-09-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.6185401881269947},{"date":"2024-09-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.484513460885613},{"date":"2024-09-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.4450039765775955},{"date":"2024-09-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.4176615986742793},{"date":"2024-09-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.3920977508430488},{"date":"2024-09-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.332116525816464},{"date":"2024-09-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.32035509108145},{"date":"2024-09-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.325754959868545},{"date":"2024-09-17T16:00:00.000Z","stockId":7000819156970,"netValue":2.3273459009203155},{"date":"2024-09-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.299969260706924},{"date":"2024-09-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.325814849294095},{"date":"2024-09-10T16:00:00.000Z","stockId":7000819156970,"netValue":2.3271394329701036},{"date":"2024-09-09T16:00:00.000Z","stockId":7000819156970,"netValue":2.321101105362684},{"date":"2024-09-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.3308814917723635},{"date":"2024-09-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.3442129177440805},{"date":"2024-09-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.3625168428203547},{"date":"2024-09-03T16:00:00.000Z","stockId":7000819156970,"netValue":2.371741824582325},{"date":"2024-09-02T16:00:00.000Z","stockId":7000819156970,"netValue":2.363823256638258},{"date":"2024-09-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.3635106312882086},{"date":"2024-08-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.379765136597152},{"date":"2024-08-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.3825358159562},{"date":"2024-08-27T16:00:00.000Z","stockId":7000819156970,"netValue":2.386731331422265},{"date":"2024-08-26T16:00:00.000Z","stockId":7000819156970,"netValue":2.3926933581209124},{"date":"2024-08-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.39348056012981},{"date":"2024-08-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.3984917527490444},{"date":"2024-08-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.3860035213517325},{"date":"2024-08-20T16:00:00.000Z","stockId":7000819156970,"netValue":2.374861504996611},{"date":"2024-08-19T16:00:00.000Z","stockId":7000819156970,"netValue":2.3910537768194704},{"date":"2024-08-18T16:00:00.000Z","stockId":7000819156970,"netValue":2.3981250708249893},{"date":"2024-08-15T16:00:00.000Z","stockId":7000819156970,"netValue":2.382646362201598},{"date":"2024-08-14T16:00:00.000Z","stockId":7000819156970,"netValue":2.3754493800868053},{"date":"2024-08-13T16:00:00.000Z","stockId":7000819156970,"netValue":2.368412546145355},{"date":"2024-08-12T16:00:00.000Z","stockId":7000819156970,"netValue":2.394393084490804},{"date":"2024-08-11T16:00:00.000Z","stockId":7000819156970,"netValue":2.37970191764387},{"date":"2024-08-08T16:00:00.000Z","stockId":7000819156970,"netValue":2.3869481337617704},{"date":"2024-08-07T16:00:00.000Z","stockId":7000819156970,"netValue":2.388068321475002},{"date":"2024-08-06T16:00:00.000Z","stockId":7000819156970,"netValue":2.392619790255769},{"date":"2024-08-05T16:00:00.000Z","stockId":7000819156970,"netValue":2.3790844592977898},{"date":"2024-08-04T16:00:00.000Z","stockId":7000819156970,"netValue":2.376599657708899},{"date":"2024-08-01T16:00:00.000Z","stockId":7000819156970,"netValue":2.389376281238145},{"date":"2024-07-31T16:00:00.000Z","stockId":7000819156970,"netValue":2.391198100133846},{"date":"2024-07-30T16:00:00.000Z","stockId":7000819156970,"netValue":2.409887071388846},{"date":"2024-07-29T16:00:00.000Z","stockId":7000819156970,"netValue":2.3752631620199978},{"date":"2024-07-28T16:00:00.000Z","stockId":7000819156970,"netValue":2.389746663003436},{"date":"2024-07-25T16:00:00.000Z","stockId":7000819156970,"netValue":2.3970126652870873},{"date":"2024-07-24T16:00:00.000Z","stockId":7000819156970,"netValue":2.396234111517819},{"date":"2024-07-23T16:00:00.000Z","stockId":7000819156970,"netValue":2.404082753368312},{"date":"2024-07-22T16:00:00.000Z","stockId":7000819156970,"netValue":2.422574139740337},{"date":"2024-07-21T16:00:00.000Z","stockId":7000819156970,"netValue":2.4578565185517673}]}