window.pageData = {"startDate":"2024-07-22T19:08:30.210Z","endDate":"2026-07-22T19:08:30.210Z","manager":{"_id":7000802218630,"name":"黄飙","gender":"m","educationCode":"001002","resume":"黄飙：男，北京大学物理电子学硕士。曾任职于国信证券、长城证券，现任金信基金管理有限公司基金经理。","tickerId":802218630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20464551","exchange":"fm","cnInfoCode":"db20464551","followedNum":2,"currency":"CNY","workingDate":"2021-05-23T16:00:00.000Z","fundCompanyId":4000051080000,"fundManagerSecondLevel":"hybrid","pinyin":"hb","fundCompany":{"_id":4000051080000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000802218630,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":-0.07831029128082734,"fm_p_r_m3":0.03385795163673033,"fm_p_r_m6":0.04753432722989248,"fm_p_r_y1":0.43586695340319515,"fm_cagr_p_r_fs":0.22239959101912188,"fm_cagr_p_r_fs_m":0.06817025083029771,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.10762331838565023,"fm_p_r_fys_m":0.020750579153868576,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.21841941505911636,"fm_p_r_m1_m":-0.05811609687171271,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.5611303344867359,"fm_p_r_m3_m":-0.023250085233119056,"fm_p_r_m3_r_c":1692,"fm_p_r_m3_rp":0.23418095801301006,"fm_p_r_m6_m":-0.014062152277795725,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.2902033271719039,"fm_p_r_y1_m":0.14690190525196112,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.20703384207033843,"fm_p_r_y3":0.6916945286651996,"fm_p_r_y3_m":0.22570056812123496,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.13777777777777778,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.12196531791907514,"fm_p_r_y5_m":0.041197669176963214,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.03184713375796178,"fm_p_r_fys":0.15850060884812223,"fm_p_r_y5":1.0271697468534868},"fmi":{"stockId":7000802218630,"type":"fmi","fm_my":5.2,"fm_d":{"3000000002863":"本基金的基金经理","3000000018204":"本基金的基金经理","3000000023099":"本基金的基金经理","3000000002810":"本基金的基金经理"},"fm_wy":20,"fm_a_as":0,"fm_a_mfn":5,"fm_as":1945956480.5316,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1945956480.5316,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1945956480.5316,"fm_q_as":0,"fm_r_f_cagr":0.2113,"fm_r_fd":3000000002863,"fm_r_ftp":1.6891}},"topTenManagedFundList":[{"_id":3000000027310,"name":"金信中证800指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"027310","tickerId":27310,"shortName":"金信中证800指数增强C","currency":"CNY","__csrcFundId":16978,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-22T08:10:26.747Z","inceptionDate":"2026-06-11T16:00:00.000Z","pinyin":"jxzz800zszqxzqtzjj","fundCollectionId":4000051080000,"hotMetrics":{}},{"_id":3000000027309,"__csrcFundId":16978,"stockCode":"027309","masterFundShortName":"金信中证800指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":27309,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"金信中证800指数增强(027309)","lastUpdated":"2026-07-17T17:10:07.560Z","name":"金信中证800指数增强型证券投资基金","pinyin":"jxzz800zszqxzqtzjj","fundCollectionId":4000051080000,"__indexSourceEastMoney":1,"indexFundFlag":1,"setUpAssetScale":165774207.45,"setUpDate":"2026-06-09T16:00:00.000Z","setUpShares":165774207.45,"__indexSourceCsi":1,"inceptionDate":"2026-06-11T16:00:00.000Z","indexId":1000000000906,"hotMetrics":{}},{"_id":3000000020180,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020180","tickerId":20180,"shortName":"金信深圳成长混合C","currency":"CNY","__csrcFundId":1224,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:38.724Z","inceptionDate":"2023-11-27T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxszczlhpzhhxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000020180,"type":"f_as","f_tas":1083620183.7602,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002863,"stockCode":"002863","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-24T16:00:00.000Z","setUpScale":10066200,"market":"a","tickerId":2863,"custody":"招商银行股份有限公司","name":"金信深圳成长灵活配置混合型发起式证券投资基金","shortName":"金信深圳成长混合(002863)","fundSecondLevel":"hybrid","__csrcFundId":1224,"fundStatus":"normal","lastUpdated":"2026-04-30T18:40:37.308Z","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","masterFundShortName":"金信深圳成长混合","pinyin":"jxszczlhpzhhxfqszqtzjj","memoNum":3,"hotMetrics":{"stockId":3000000002863,"type":"f_as","f_tas":458514615.2044,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025129,"name":"金信深圳成长灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025129","tickerId":25129,"shortName":"金信深圳成长混合E","currency":"CNY","__csrcFundId":1224,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-18T08:00:19.768Z","inceptionDate":"2025-07-29T16:00:00.000Z","pinyin":"jxszczlhpzhhxfqszqtzjj","fundCollectionId":4000051080000,"hotMetrics":{"stockId":3000000025129,"type":"f_as","f_tas":281872953.52959996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023099,"__csrcFundId":14754,"stockCode":"023099","masterFundShortName":"金信周期价值混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23099,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"金信周期价值混合(023099)","lastUpdated":"2026-05-01T03:42:55.975Z","name":"金信周期价值混合型证券投资基金","pinyin":"jxzqjzhhxzqtzjj","fundCollectionId":4000051080000,"setUpAssetScale":9231188.55,"setUpDate":"2025-02-19T16:00:00.000Z","setUpShares":9231188.55,"inceptionDate":"2025-02-20T16:00:00.000Z","followedNum":2,"hotMetrics":{"stockId":3000000023099,"type":"f_as","f_tas":110821684.9454,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023100,"name":"金信周期价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023100","tickerId":23100,"shortName":"金信周期价值混合C","currency":"CNY","__csrcFundId":14754,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-03T08:25:01.162Z","inceptionDate":"2025-02-20T16:00:00.000Z","pinyin":"jxzqjzhhxzqtzjj","fundCollectionId":4000051080000,"followedNum":1,"hotMetrics":{"stockId":3000000023100,"type":"f_as","f_tas":11127043.092,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.04109249317496688,"threeMonths":-0.01443485927631405,"sixMonths":0.0031345029239766564,"oneYear":0.1450250863519078,"threeYears":0.23426244992686907,"fiveYears":-0.07309357211208767,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49064,"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":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"stockId":7000802218630,"date":"2026-07-21T16:00:00.000Z","netValue":2.819142277413623},{"date":"2026-07-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.8338163082272283},{"date":"2026-07-19T16:00:00.000Z","stockId":7000802218630,"netValue":2.7803782326301816},{"date":"2026-07-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.811844384768287},{"date":"2026-07-15T16:00:00.000Z","stockId":7000802218630,"netValue":2.9075778659859357},{"stockId":7000802218630,"date":"2026-07-14T16:00:00.000Z","netValue":2.9371687015885786},{"date":"2026-07-13T16:00:00.000Z","stockId":7000802218630,"netValue":2.9334156116980754},{"date":"2026-07-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.902612821375555},{"stockId":7000802218630,"date":"2026-07-09T16:00:00.000Z","netValue":2.9675604297316363},{"date":"2026-07-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.9688037741212217},{"stockId":7000802218630,"date":"2026-07-07T16:00:00.000Z","netValue":2.9521559037074376},{"date":"2026-07-06T16:00:00.000Z","stockId":7000802218630,"netValue":2.9753129936208538},{"stockId":7000802218630,"date":"2026-07-05T16:00:00.000Z","netValue":3.0200167884857487},{"stockId":7000802218630,"date":"2026-07-02T16:00:00.000Z","netValue":3.0622552712780995},{"stockId":7000802218630,"date":"2026-07-01T16:00:00.000Z","netValue":3.050042976851615},{"date":"2026-06-30T16:00:00.000Z","stockId":7000802218630,"netValue":3.081666222056304},{"date":"2026-06-29T16:00:00.000Z","stockId":7000802218630,"netValue":3.0769625532050577},{"stockId":7000802218630,"date":"2026-06-28T16:00:00.000Z","netValue":3.061438712036116},{"date":"2026-06-25T16:00:00.000Z","stockId":7000802218630,"netValue":3.0162306103041265},{"date":"2026-06-24T16:00:00.000Z","stockId":7000802218630,"netValue":3.070251552867086},{"stockId":7000802218630,"date":"2026-06-23T16:00:00.000Z","netValue":3.0705100031127195},{"stockId":7000802218630,"date":"2026-06-22T16:00:00.000Z","netValue":3.016153232042202},{"date":"2026-06-21T16:00:00.000Z","stockId":7000802218630,"netValue":3.0586674134956415},{"stockId":7000802218630,"date":"2026-06-17T16:00:00.000Z","netValue":3.081277673849535},{"stockId":7000802218630,"date":"2026-06-16T16:00:00.000Z","netValue":3.058149512131724},{"stockId":7000802218630,"date":"2026-06-15T16:00:00.000Z","netValue":3.0294769264231656},{"date":"2026-06-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.9568034014636346},{"date":"2026-06-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.868383973442216},{"date":"2026-06-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.8772047492560557},{"stockId":7000802218630,"date":"2026-06-09T16:00:00.000Z","netValue":2.8810346735272665},{"stockId":7000802218630,"date":"2026-06-08T16:00:00.000Z","netValue":2.9062759672933662},{"stockId":7000802218630,"date":"2026-06-07T16:00:00.000Z","netValue":2.8292892080296395},{"date":"2026-06-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.8905705266745945},{"stockId":7000802218630,"date":"2026-06-03T16:00:00.000Z","netValue":2.8959995508952403},{"date":"2026-06-02T16:00:00.000Z","stockId":7000802218630,"netValue":2.853085862061708},{"date":"2026-06-01T16:00:00.000Z","stockId":7000802218630,"netValue":2.826459338812697},{"stockId":7000802218630,"date":"2026-05-31T16:00:00.000Z","netValue":2.797110218154094},{"date":"2026-05-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.8156401208147908},{"stockId":7000802218630,"date":"2026-05-27T16:00:00.000Z","netValue":2.908437567353366},{"stockId":7000802218630,"date":"2026-05-26T16:00:00.000Z","netValue":2.8579755125415245},{"stockId":7000802218630,"date":"2026-05-25T16:00:00.000Z","netValue":2.883305124421427},{"stockId":7000802218630,"date":"2026-05-24T16:00:00.000Z","netValue":2.9460036737132786},{"stockId":7000802218630,"date":"2026-05-21T16:00:00.000Z","netValue":2.898591199616582},{"stockId":7000802218630,"date":"2026-05-20T16:00:00.000Z","netValue":2.8316048261472924},{"stockId":7000802218630,"date":"2026-05-19T16:00:00.000Z","netValue":2.9100930752485836},{"stockId":7000802218630,"date":"2026-05-18T16:00:00.000Z","netValue":2.876046280561833},{"date":"2026-05-17T16:00:00.000Z","stockId":7000802218630,"netValue":2.8351181066522244},{"date":"2026-05-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.8202439479231813},{"stockId":7000802218630,"date":"2026-05-13T16:00:00.000Z","netValue":2.8337394650044496},{"stockId":7000802218630,"date":"2026-05-12T16:00:00.000Z","netValue":2.868390685468182},{"date":"2026-05-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.8254418163966175},{"date":"2026-05-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.8438894492764235},{"date":"2026-05-07T16:00:00.000Z","stockId":7000802218630,"netValue":2.7921274757376318},{"stockId":7000802218630,"date":"2026-05-06T16:00:00.000Z","netValue":2.787288509719728},{"date":"2026-05-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.724636526007786},{"stockId":7000802218630,"date":"2026-04-29T16:00:00.000Z","netValue":2.6723497380118824},{"date":"2026-04-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.662078345743618},{"date":"2026-04-27T16:00:00.000Z","stockId":7000802218630,"netValue":2.6557249787251833},{"date":"2026-04-26T16:00:00.000Z","stockId":7000802218630,"netValue":2.704464344150457},{"stockId":7000802218630,"date":"2026-04-23T16:00:00.000Z","netValue":2.67623527353598},{"date":"2026-04-22T16:00:00.000Z","stockId":7000802218630,"netValue":2.701844842770566},{"date":"2026-04-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.7268178118188846},{"date":"2026-04-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.691872614961395},{"stockId":7000802218630,"date":"2026-04-19T16:00:00.000Z","netValue":2.6917711071043255},{"stockId":7000802218630,"date":"2026-04-16T16:00:00.000Z","netValue":2.6785244020186956},{"date":"2026-04-15T16:00:00.000Z","stockId":7000802218630,"netValue":2.651362186640913},{"date":"2026-04-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.6260210113549776},{"stockId":7000802218630,"date":"2026-04-13T16:00:00.000Z","netValue":2.632648149452956},{"date":"2026-04-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.613687753442028},{"stockId":7000802218630,"date":"2026-04-09T16:00:00.000Z","netValue":2.608262533276171},{"stockId":7000802218630,"date":"2026-04-08T16:00:00.000Z","netValue":2.588133149863932},{"stockId":7000802218630,"date":"2026-04-07T16:00:00.000Z","netValue":2.596508093394452},{"stockId":7000802218630,"date":"2026-04-06T16:00:00.000Z","netValue":2.461742696452549},{"date":"2026-04-02T16:00:00.000Z","stockId":7000802218630,"netValue":2.4588710695830422},{"stockId":7000802218630,"date":"2026-04-01T16:00:00.000Z","netValue":2.473204945565627},{"stockId":7000802218630,"date":"2026-03-31T16:00:00.000Z","netValue":2.510027343832776},{"date":"2026-03-30T16:00:00.000Z","stockId":7000802218630,"netValue":2.4587103296635147},{"date":"2026-03-29T16:00:00.000Z","stockId":7000802218630,"netValue":2.4873936112622124},{"stockId":7000802218630,"date":"2026-03-26T16:00:00.000Z","netValue":2.473957313395907},{"date":"2026-03-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.437537594554411},{"stockId":7000802218630,"date":"2026-03-24T16:00:00.000Z","netValue":2.4762665107398667},{"date":"2026-03-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.426044000883768},{"date":"2026-03-22T16:00:00.000Z","stockId":7000802218630,"netValue":2.3606166578613887},{"stockId":7000802218630,"date":"2026-03-19T16:00:00.000Z","netValue":2.481791826681789},{"date":"2026-03-18T16:00:00.000Z","stockId":7000802218630,"netValue":2.521248999379595},{"stockId":7000802218630,"date":"2026-03-17T16:00:00.000Z","netValue":2.590221253910007},{"date":"2026-03-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.5522633536629393},{"stockId":7000802218630,"date":"2026-03-15T16:00:00.000Z","netValue":2.6103741974793566},{"date":"2026-03-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.6111152136400197},{"stockId":7000802218630,"date":"2026-03-11T16:00:00.000Z","netValue":2.649163941599633},{"stockId":7000802218630,"date":"2026-03-10T16:00:00.000Z","netValue":2.6869751535498057},{"stockId":7000802218630,"date":"2026-03-09T16:00:00.000Z","netValue":2.707733516561817},{"date":"2026-03-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.6485254942358516},{"date":"2026-03-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.6938894634597372},{"stockId":7000802218630,"date":"2026-03-04T16:00:00.000Z","netValue":2.6700047803123392},{"stockId":7000802218630,"date":"2026-03-03T16:00:00.000Z","netValue":2.6438008168464546},{"stockId":7000802218630,"date":"2026-03-02T16:00:00.000Z","netValue":2.642132133503507},{"date":"2026-03-01T16:00:00.000Z","stockId":7000802218630,"netValue":2.752652040855794},{"stockId":7000802218630,"date":"2026-02-26T16:00:00.000Z","netValue":2.7743954406574542},{"date":"2026-02-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.7789367155205804},{"date":"2026-02-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.7300259388453294},{"date":"2026-02-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.702573467211675},{"date":"2026-02-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.692363267034328},{"stockId":7000802218630,"date":"2026-02-11T16:00:00.000Z","netValue":2.686764035011212},{"date":"2026-02-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.661263638842226},{"stockId":7000802218630,"date":"2026-02-09T16:00:00.000Z","netValue":2.6701628794624264},{"stockId":7000802218630,"date":"2026-02-08T16:00:00.000Z","netValue":2.6660788335000407},{"date":"2026-02-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.624085966892203},{"stockId":7000802218630,"date":"2026-02-04T16:00:00.000Z","netValue":2.640207190008349},{"date":"2026-02-03T16:00:00.000Z","stockId":7000802218630,"netValue":2.659258917807841},{"stockId":7000802218630,"date":"2026-02-02T16:00:00.000Z","netValue":2.648939831653726},{"date":"2026-02-01T16:00:00.000Z","stockId":7000802218630,"netValue":2.5788891911221867},{"stockId":7000802218630,"date":"2026-01-29T16:00:00.000Z","netValue":2.644412813884772},{"date":"2026-01-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.6617413433421286},{"stockId":7000802218630,"date":"2026-01-27T16:00:00.000Z","netValue":2.697527882006989},{"stockId":7000802218630,"date":"2026-01-26T16:00:00.000Z","netValue":2.718088552432496},{"stockId":7000802218630,"date":"2026-01-25T16:00:00.000Z","netValue":2.6847425448070736},{"stockId":7000802218630,"date":"2026-01-22T16:00:00.000Z","netValue":2.7324822565586437},{"date":"2026-01-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.691217083900805},{"date":"2026-01-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.688552542411924},{"date":"2026-01-19T16:00:00.000Z","stockId":7000802218630,"netValue":2.6427308853356317},{"stockId":7000802218630,"date":"2026-01-18T16:00:00.000Z","netValue":2.6522918499114465},{"stockId":7000802218630,"date":"2026-01-15T16:00:00.000Z","netValue":2.62084331963266},{"stockId":7000802218630,"date":"2026-01-14T16:00:00.000Z","netValue":2.6087802494767636},{"date":"2026-01-13T16:00:00.000Z","stockId":7000802218630,"netValue":2.6141040871296437},{"stockId":7000802218630,"date":"2026-01-12T16:00:00.000Z","netValue":2.598229911309553},{"date":"2026-01-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.655328005317741},{"date":"2026-01-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.5997154314453743},{"date":"2026-01-07T16:00:00.000Z","stockId":7000802218630,"netValue":2.5603098683815673},{"date":"2026-01-06T16:00:00.000Z","stockId":7000802218630,"netValue":2.533773099010721},{"date":"2026-01-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.5066981024062316},{"date":"2026-01-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.485188729164412},{"date":"2025-12-30T16:00:00.000Z","stockId":7000802218630,"netValue":2.433440479773808},{"date":"2025-12-29T16:00:00.000Z","stockId":7000802218630,"netValue":2.4372275823374805},{"date":"2025-12-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.4415792998738755},{"date":"2025-12-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.4483796818142656},{"date":"2025-12-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.460082777078066},{"date":"2025-12-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.434482057933634},{"date":"2025-12-22T16:00:00.000Z","stockId":7000802218630,"netValue":2.3913188124266584},{"date":"2025-12-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.3919955843441882},{"date":"2025-12-18T16:00:00.000Z","stockId":7000802218630,"netValue":2.373203101242975},{"date":"2025-12-17T16:00:00.000Z","stockId":7000802218630,"netValue":2.3523539573743903},{"date":"2025-12-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.35607579704686},{"date":"2025-12-15T16:00:00.000Z","stockId":7000802218630,"netValue":2.3292135138820393},{"date":"2025-12-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.360049064873436},{"date":"2025-12-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.3621090734428907},{"date":"2025-12-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.332697367124673},{"date":"2025-12-09T16:00:00.000Z","stockId":7000802218630,"netValue":2.359206102597907},{"date":"2025-12-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.3463456204136097},{"date":"2025-12-07T16:00:00.000Z","stockId":7000802218630,"netValue":2.358757179660624},{"date":"2025-12-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.3328375266570944},{"date":"2025-12-03T16:00:00.000Z","stockId":7000802218630,"netValue":2.3036137176523033},{"date":"2025-12-02T16:00:00.000Z","stockId":7000802218630,"netValue":2.3013117898611872},{"date":"2025-12-01T16:00:00.000Z","stockId":7000802218630,"netValue":2.30966011748804},{"date":"2025-11-30T16:00:00.000Z","stockId":7000802218630,"netValue":2.328116079460105},{"date":"2025-11-27T16:00:00.000Z","stockId":7000802218630,"netValue":2.3158065676719026},{"date":"2025-11-26T16:00:00.000Z","stockId":7000802218630,"netValue":2.293472998092862},{"date":"2025-11-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.2919938667449826},{"date":"2025-11-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.2996726074131195},{"date":"2025-11-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.2843192184725902},{"date":"2025-11-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.2449054712157266},{"date":"2025-11-19T16:00:00.000Z","stockId":7000802218630,"netValue":2.303029846510567},{"date":"2025-11-18T16:00:00.000Z","stockId":7000802218630,"netValue":2.3196926364801578},{"date":"2025-11-17T16:00:00.000Z","stockId":7000802218630,"netValue":2.341880345755526},{"date":"2025-11-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.3566798078761897},{"date":"2025-11-13T16:00:00.000Z","stockId":7000802218630,"netValue":2.3606358676738433},{"date":"2025-11-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.387821355210639},{"date":"2025-11-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.3688809836133977},{"date":"2025-11-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.384862960353128},{"date":"2025-11-09T16:00:00.000Z","stockId":7000802218630,"netValue":2.399519259691112},{"date":"2025-11-06T16:00:00.000Z","stockId":7000802218630,"netValue":2.3945016733836098},{"date":"2025-11-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.410369068628302},{"date":"2025-11-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.3732460581047476},{"date":"2025-11-03T16:00:00.000Z","stockId":7000802218630,"netValue":2.373998353680066},{"date":"2025-11-02T16:00:00.000Z","stockId":7000802218630,"netValue":2.4026281548736277},{"date":"2025-10-30T16:00:00.000Z","stockId":7000802218630,"netValue":2.4083299172439085},{"date":"2025-10-29T16:00:00.000Z","stockId":7000802218630,"netValue":2.426586709785269},{"date":"2025-10-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.4590148440161883},{"date":"2025-10-27T16:00:00.000Z","stockId":7000802218630,"netValue":2.429332354045932},{"date":"2025-10-26T16:00:00.000Z","stockId":7000802218630,"netValue":2.435667749878803},{"date":"2025-10-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.4085409894815806},{"date":"2025-10-22T16:00:00.000Z","stockId":7000802218630,"netValue":2.3592926317857557},{"date":"2025-10-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.3554213627267204},{"date":"2025-10-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.361579260841804},{"date":"2025-10-19T16:00:00.000Z","stockId":7000802218630,"netValue":2.325700211044393},{"date":"2025-10-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.3098659051284693},{"date":"2025-10-15T16:00:00.000Z","stockId":7000802218630,"netValue":2.382807185118454},{"date":"2025-10-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.4095882337929604},{"date":"2025-10-13T16:00:00.000Z","stockId":7000802218630,"netValue":2.3702738010671798},{"date":"2025-10-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.4295467342574075},{"date":"2025-10-09T16:00:00.000Z","stockId":7000802218630,"netValue":2.4164805895329193},{"date":"2025-10-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.475053806541348},{"date":"2025-09-29T16:00:00.000Z","stockId":7000802218630,"netValue":2.443507616352753},{"date":"2025-09-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.397420963917669},{"date":"2025-09-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.375668773796968},{"date":"2025-09-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.4071376501763306},{"date":"2025-09-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.404242738882373},{"date":"2025-09-22T16:00:00.000Z","stockId":7000802218630,"netValue":2.3588003930648918},{"date":"2025-09-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.377445244879641},{"date":"2025-09-18T16:00:00.000Z","stockId":7000802218630,"netValue":2.3607909217860428},{"date":"2025-09-17T16:00:00.000Z","stockId":7000802218630,"netValue":2.3774226576944324},{"date":"2025-09-16T16:00:00.000Z","stockId":7000802218630,"netValue":2.372006427769266},{"date":"2025-09-15T16:00:00.000Z","stockId":7000802218630,"netValue":2.3538142821557737},{"date":"2025-09-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.329316800407423},{"date":"2025-09-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.3317793745112634},{"date":"2025-09-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.341936991985492},{"date":"2025-09-09T16:00:00.000Z","stockId":7000802218630,"netValue":2.2789651136273523},{"date":"2025-09-08T16:00:00.000Z","stockId":7000802218630,"netValue":2.276777105156153},{"date":"2025-09-07T16:00:00.000Z","stockId":7000802218630,"netValue":2.321822816900437},{"date":"2025-09-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.2775904475682522},{"date":"2025-09-03T16:00:00.000Z","stockId":7000802218630,"netValue":2.199360615540972},{"date":"2025-09-02T16:00:00.000Z","stockId":7000802218630,"netValue":2.266316647876847},{"date":"2025-09-01T16:00:00.000Z","stockId":7000802218630,"netValue":2.274589447712117},{"date":"2025-08-31T16:00:00.000Z","stockId":7000802218630,"netValue":2.3465150555673584},{"date":"2025-08-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.31725081076637},{"date":"2025-08-27T16:00:00.000Z","stockId":7000802218630,"netValue":2.3188675846076205},{"date":"2025-08-26T16:00:00.000Z","stockId":7000802218630,"netValue":2.2651180992774576},{"date":"2025-08-25T16:00:00.000Z","stockId":7000802218630,"netValue":2.296669458880428},{"date":"2025-08-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.289364466404661},{"date":"2025-08-21T16:00:00.000Z","stockId":7000802218630,"netValue":2.275557386935786},{"date":"2025-08-20T16:00:00.000Z","stockId":7000802218630,"netValue":2.243646369916544},{"date":"2025-08-19T16:00:00.000Z","stockId":7000802218630,"netValue":2.2685884276242607},{"date":"2025-08-18T16:00:00.000Z","stockId":7000802218630,"netValue":2.261886725803912},{"date":"2025-08-17T16:00:00.000Z","stockId":7000802218630,"netValue":2.2686638787536344},{"date":"2025-08-14T16:00:00.000Z","stockId":7000802218630,"netValue":2.237569497542843},{"date":"2025-08-13T16:00:00.000Z","stockId":7000802218630,"netValue":2.1786071026794964},{"date":"2025-08-12T16:00:00.000Z","stockId":7000802218630,"netValue":2.2140980507400645},{"date":"2025-08-11T16:00:00.000Z","stockId":7000802218630,"netValue":2.1866949797108193},{"date":"2025-08-10T16:00:00.000Z","stockId":7000802218630,"netValue":2.1900681929155663},{"date":"2025-08-07T16:00:00.000Z","stockId":7000802218630,"netValue":2.144532387282457},{"date":"2025-08-06T16:00:00.000Z","stockId":7000802218630,"netValue":2.137368154594778},{"date":"2025-08-05T16:00:00.000Z","stockId":7000802218630,"netValue":2.131372171762834},{"date":"2025-08-04T16:00:00.000Z","stockId":7000802218630,"netValue":2.115674870996},{"date":"2025-08-03T16:00:00.000Z","stockId":7000802218630,"netValue":2.104349357805414},{"date":"2025-07-31T16:00:00.000Z","stockId":7000802218630,"netValue":2.0727250833493884},{"date":"2025-07-30T16:00:00.000Z","stockId":7000802218630,"netValue":2.0759740378248317},{"date":"2025-07-29T16:00:00.000Z","stockId":7000802218630,"netValue":2.083297560141574},{"date":"2025-07-28T16:00:00.000Z","stockId":7000802218630,"netValue":2.101668741003793},{"date":"2025-07-27T16:00:00.000Z","stockId":7000802218630,"netValue":2.0629078878845917},{"date":"2025-07-24T16:00:00.000Z","stockId":7000802218630,"netValue":2.0296607554248096},{"date":"2025-07-23T16:00:00.000Z","stockId":7000802218630,"netValue":2.0070059771091033},{"date":"2025-07-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.9647202154961358},{"date":"2025-07-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.96337290912078},{"date":"2025-07-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.957849064536783},{"date":"2025-07-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.9508815729963083},{"date":"2025-07-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.9486234374822413},{"date":"2025-07-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.9182202911152062},{"date":"2025-07-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.9158385615355686},{"date":"2025-07-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.9134840721326363},{"date":"2025-07-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.9093222546511373},{"date":"2025-07-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.9000617859239333},{"date":"2025-07-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.896450519147439},{"date":"2025-07-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.9132949583041137},{"date":"2025-07-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.8801978766938066},{"date":"2025-07-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.8815312773730255},{"date":"2025-07-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.887766325209469},{"date":"2025-07-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.8752959870313681},{"date":"2025-06-30T16:00:00.000Z","stockId":7000802218630,"netValue":1.899885367961092},{"date":"2025-06-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.8882071701029008},{"date":"2025-06-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.8599627993060164},{"date":"2025-06-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.847351555732808},{"date":"2025-06-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.8570501188813002},{"date":"2025-06-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.8308742559986042},{"date":"2025-06-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.8029512778489156},{"date":"2025-06-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.7857626092976597},{"date":"2025-06-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.792019882219454},{"date":"2025-06-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.811017806511383},{"date":"2025-06-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.8029791439134422},{"date":"2025-06-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.8099148011688657},{"date":"2025-06-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.8026258878856343},{"date":"2025-06-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.8196990906778712},{"date":"2025-06-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.812839926194544},{"date":"2025-06-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.805382950509804},{"date":"2025-06-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.8198152181287637},{"date":"2025-06-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.8037000485644858},{"date":"2025-06-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.8057198162278967},{"date":"2025-06-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.7907062588018927},{"date":"2025-06-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.7858973518137247},{"date":"2025-05-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.7756456705307895},{"date":"2025-05-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.7926723906589035},{"date":"2025-05-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.7629303498068718},{"date":"2025-05-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.764140298774086},{"date":"2025-05-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.7649086059949461},{"date":"2025-05-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.75816222689591},{"date":"2025-05-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.7675117930798125},{"date":"2025-05-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.7878185619852445},{"date":"2025-05-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.7954567276527866},{"date":"2025-05-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.7861288601200984},{"date":"2025-05-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.7759761835171306},{"date":"2025-05-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.7670810687022978},{"date":"2025-05-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.7879346554133375},{"date":"2025-05-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.7942727602820758},{"date":"2025-05-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.785296282875049},{"date":"2025-05-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.763431694249199},{"date":"2025-05-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.7904416503466083},{"date":"2025-05-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.7825522850117583},{"date":"2025-05-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.785866581242581},{"date":"2025-04-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.7233816792734593},{"date":"2025-04-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.7106537965209319},{"date":"2025-04-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.6854027156839966},{"date":"2025-04-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.6975858690422587},{"date":"2025-04-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.704089384075914},{"date":"2025-04-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.721642338689246},{"date":"2025-04-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.6965227931605944},{"date":"2025-04-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.6932599487037745},{"date":"2025-04-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.6564757905394674},{"date":"2025-04-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.6617745354109936},{"date":"2025-04-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.6603716851242982},{"date":"2025-04-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.69302534549585},{"date":"2025-04-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.691200354700703},{"date":"2025-04-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.6719554899617373},{"date":"2025-04-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.6356959749042317},{"date":"2025-04-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.5934391406158581},{"date":"2025-04-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.555520177045272},{"date":"2025-04-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.5547001046443916},{"date":"2025-04-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.76964046631726},{"date":"2025-04-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.8216534797679915},{"date":"2025-03-31T16:00:00.000Z","stockId":7000802218630,"netValue":1.8099148691925822},{"date":"2025-03-30T16:00:00.000Z","stockId":7000802218630,"netValue":1.7980087633489592},{"date":"2025-03-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.8116666568749156},{"date":"2025-03-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.8291346047738055},{"date":"2025-03-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.798566434613901},{"date":"2025-03-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.7825429060419018},{"date":"2025-03-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.7995427583112753},{"date":"2025-03-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.7887532505246946},{"date":"2025-03-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.8340902598949071},{"date":"2025-03-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.8366670428770036},{"date":"2025-03-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.841217028082898},{"date":"2025-03-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.8134324299960982},{"date":"2025-03-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.7972292413198172},{"date":"2025-03-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.7771608668243972},{"date":"2025-03-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.8191688738499403},{"date":"2025-03-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.810791344567002},{"date":"2025-03-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.824813984863781},{"date":"2025-03-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.8181696301320671},{"date":"2025-03-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.8379774931898338},{"date":"2025-03-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.8007147703586275},{"date":"2025-03-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.791189717597314},{"date":"2025-03-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.771436856213581},{"date":"2025-02-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.7657920854484406},{"date":"2025-02-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.8384488212143775},{"date":"2025-02-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.8562352043756651},{"date":"2025-02-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.8258376654173119},{"date":"2025-02-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.8237013362936452},{"date":"2025-02-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.8342984997101834},{"date":"2025-02-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.8081710228315977},{"date":"2025-02-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.7778915112592721},{"date":"2025-02-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.7252978201867302},{"date":"2025-02-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.7475088659391869},{"date":"2025-02-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.721326182446508},{"date":"2025-02-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.7027970624736053},{"date":"2025-02-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.7286381848898886},{"date":"2025-02-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.6969391619124217},{"date":"2025-02-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.7038432826861745},{"date":"2025-02-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.68771623617556},{"date":"2025-02-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.6496946981401872},{"date":"2025-02-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.5832396646930151},{"date":"2025-01-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.5651002364266273},{"date":"2025-01-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.5964463003918978},{"date":"2025-01-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.5792611180010239},{"date":"2025-01-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.5950572112412376},{"date":"2025-01-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.6093773806051932},{"date":"2025-01-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.5947740374336263},{"date":"2025-01-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.5941285591329921},{"date":"2025-01-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.5735328628226934},{"date":"2025-01-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.581875151502183},{"date":"2025-01-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.589712030171776},{"date":"2025-01-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.529624436165626},{"date":"2025-01-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.521526962526611},{"date":"2025-01-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.5291819937418762},{"date":"2025-01-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.5268176327049856},{"date":"2025-01-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.52866703483306},{"date":"2025-01-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.5110795588344956},{"date":"2025-01-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.5094168917332782},{"date":"2025-01-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.5451327850644656},{"date":"2024-12-30T16:00:00.000Z","stockId":7000802218630,"netValue":1.5776408641409272},{"date":"2024-12-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.615529782799652},{"date":"2024-12-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.6225490556363378},{"date":"2024-12-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.6328437418892223},{"date":"2024-12-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.616894328840608},{"date":"2024-12-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.6296297200670935},{"date":"2024-12-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.6142723621246473},{"date":"2024-12-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.646769400332758},{"date":"2024-12-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.6328307489678096},{"date":"2024-12-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.6316924730018703},{"date":"2024-12-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.6271333536276886},{"date":"2024-12-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.6470618494081932},{"date":"2024-12-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.6667482273654697},{"date":"2024-12-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.7028521608619633},{"date":"2024-12-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.7056159473995058},{"date":"2024-12-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.6950508552698973},{"date":"2024-12-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.6674053855114028},{"date":"2024-12-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.6760335350551885},{"date":"2024-12-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.6636790293591686},{"date":"2024-12-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.6555736433576065},{"date":"2024-12-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.6746029163240852},{"date":"2024-12-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.681446126680222},{"date":"2024-11-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.6564049361950373},{"date":"2024-11-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.627191557904649},{"date":"2024-11-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.6326749165131842},{"date":"2024-11-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.6176747285911603},{"date":"2024-11-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.6312339648101584},{"date":"2024-11-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.6285558765090826},{"date":"2024-11-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.6710761414985507},{"date":"2024-11-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.6743685401014},{"date":"2024-11-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.666580465165231},{"date":"2024-11-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.6331342725776734},{"date":"2024-11-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.6591307087349114},{"date":"2024-11-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.6908363435887095},{"date":"2024-11-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.728020923349348},{"date":"2024-11-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.7179165790205584},{"date":"2024-11-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.7395339978854387},{"date":"2024-11-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.6668702492561374},{"date":"2024-11-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.6548213651012746},{"date":"2024-11-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.6381306648431178},{"date":"2024-11-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.6413005379108028},{"date":"2024-11-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.5961035185455241},{"date":"2024-10-31T16:00:00.000Z","stockId":7000802218630,"netValue":1.547420790466723},{"date":"2024-10-30T16:00:00.000Z","stockId":7000802218630,"netValue":1.5969334979157015},{"date":"2024-10-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.5881680510491936},{"date":"2024-10-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.5878048173982502},{"date":"2024-10-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.6032731783389647},{"date":"2024-10-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.5919713617177296},{"date":"2024-10-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.5446040155934886},{"date":"2024-10-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.5595835577118202},{"date":"2024-10-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.5630811179018795},{"date":"2024-10-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.5629571701022962},{"date":"2024-10-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.5374435071080397},{"date":"2024-10-16T16:00:00.000Z","stockId":7000802218630,"netValue":1.4588070190155729},{"date":"2024-10-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.4580530355202967},{"date":"2024-10-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.4599852100335968},{"date":"2024-10-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.487528005464639},{"date":"2024-10-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.447211974161638},{"date":"2024-10-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.516633082942811},{"date":"2024-10-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.5342410446192845},{"date":"2024-10-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.6714077807090346},{"date":"2024-09-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.527222524188637},{"date":"2024-09-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.362094091189619},{"date":"2024-09-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.2780791643436198},{"date":"2024-09-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.2208506932225527},{"date":"2024-09-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.2141105926673808},{"date":"2024-09-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.165724284411151},{"date":"2024-09-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.1726878448360476},{"date":"2024-09-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.1878492246589618},{"date":"2024-09-17T16:00:00.000Z","stockId":7000802218630,"netValue":1.171860940753626},{"date":"2024-09-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.1732073188941143},{"date":"2024-09-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.1948953410023289},{"date":"2024-09-10T16:00:00.000Z","stockId":7000802218630,"netValue":1.211234335105152},{"date":"2024-09-09T16:00:00.000Z","stockId":7000802218630,"netValue":1.2054774733748554},{"date":"2024-09-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.1988950897784478},{"date":"2024-09-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.2090528697856655},{"date":"2024-09-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.2370334572192352},{"date":"2024-09-03T16:00:00.000Z","stockId":7000802218630,"netValue":1.233006573924167},{"date":"2024-09-02T16:00:00.000Z","stockId":7000802218630,"netValue":1.2294853946882962},{"date":"2024-09-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.208264006415824},{"date":"2024-08-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.2408439811556482},{"date":"2024-08-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.2095081250689403},{"date":"2024-08-27T16:00:00.000Z","stockId":7000802218630,"netValue":1.1744835288986912},{"date":"2024-08-26T16:00:00.000Z","stockId":7000802218630,"netValue":1.1684533622740494},{"date":"2024-08-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.1816772081537206},{"date":"2024-08-22T16:00:00.000Z","stockId":7000802218630,"netValue":1.1669362330936952},{"date":"2024-08-21T16:00:00.000Z","stockId":7000802218630,"netValue":1.1700300923452203},{"date":"2024-08-20T16:00:00.000Z","stockId":7000802218630,"netValue":1.1868586700477435},{"date":"2024-08-19T16:00:00.000Z","stockId":7000802218630,"netValue":1.1938240089938184},{"date":"2024-08-18T16:00:00.000Z","stockId":7000802218630,"netValue":1.2167618074477136},{"date":"2024-08-15T16:00:00.000Z","stockId":7000802218630,"netValue":1.2283741486664337},{"date":"2024-08-14T16:00:00.000Z","stockId":7000802218630,"netValue":1.2263808891924226},{"date":"2024-08-13T16:00:00.000Z","stockId":7000802218630,"netValue":1.2275912717434785},{"date":"2024-08-12T16:00:00.000Z","stockId":7000802218630,"netValue":1.2478608138807636},{"date":"2024-08-11T16:00:00.000Z","stockId":7000802218630,"netValue":1.2446450240947675},{"date":"2024-08-08T16:00:00.000Z","stockId":7000802218630,"netValue":1.2497047747814694},{"date":"2024-08-07T16:00:00.000Z","stockId":7000802218630,"netValue":1.2638961149691204},{"date":"2024-08-06T16:00:00.000Z","stockId":7000802218630,"netValue":1.2708536510451416},{"date":"2024-08-05T16:00:00.000Z","stockId":7000802218630,"netValue":1.276418302529755},{"date":"2024-08-04T16:00:00.000Z","stockId":7000802218630,"netValue":1.2446358532551083},{"date":"2024-08-01T16:00:00.000Z","stockId":7000802218630,"netValue":1.2832411753768092},{"date":"2024-07-31T16:00:00.000Z","stockId":7000802218630,"netValue":1.314425243528039},{"date":"2024-07-30T16:00:00.000Z","stockId":7000802218630,"netValue":1.3088501796769145},{"date":"2024-07-29T16:00:00.000Z","stockId":7000802218630,"netValue":1.2444681901838621},{"date":"2024-07-28T16:00:00.000Z","stockId":7000802218630,"netValue":1.2460532642981281},{"date":"2024-07-25T16:00:00.000Z","stockId":7000802218630,"netValue":1.266732958119328},{"date":"2024-07-24T16:00:00.000Z","stockId":7000802218630,"netValue":1.2378272981179228},{"date":"2024-07-23T16:00:00.000Z","stockId":7000802218630,"netValue":1.2389231172890274}]}