window.pageData = {"startDate":"2024-07-25T03:26:19.259Z","endDate":"2026-07-25T03:26:19.259Z","manager":{"_id":7100823179100,"name":"金宏伟","gender":"m","educationCode":"001002","resume":"金宏伟先生：研究生、硕士，2016年12月加入泰康资产，现任公募事业部投资部股票投资总监。2017年8月28日至今担任泰康新机遇灵活配置混合型证券投资基金基金经理，2017年8月28日-2019年5月9日担任泰康策略优选灵活配置混合型证券投资基金基金经理。2020年7月2日至今担任泰康恒泰回报灵活配置混合型证券投资基金基金经理。2020年7月24日至今担任泰康颐享混合型证券投资基金基金经理。2020年9月10日至今担任泰康科技创新一年定期开放混合型证券投资基金基金经理。2021年12月7日至今担任泰康裕泰债券型证券投资基金基金经理。2006年7月至2012年3月曾任中钢集团工程总包项目经理、工程师、国际商务师。2012年3月至2016年12月历任新华基金行业研究员、中上游行业组长、中游及TMT行业组长、研究部总监助理、专户投资部投资经理。","tickerId":100823179100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20554267","exchange":"fm","cnInfoCode":"db20554267","followedNum":0,"currency":"CNY","workingDate":"2017-08-27T16:00:00.000Z","fundCompanyId":4000052190000,"fundManagerSecondLevel":"hybrid","pinyin":"jhw","fundCompany":{"_id":4000052190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7100823179100,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.19193995294702026,"fm_p_r_m3":-0.041155371442605726,"fm_p_r_m6":-0.05505598229377906,"fm_p_r_y1":0.22293055412418017,"fm_p_r_y3":0.4171206008052213,"fm_p_r_y5":0.22801034333633985,"fm_cagr_p_r_fs":0.0888191278713164,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.38276440962506997,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.387920298879203,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7911136757068667,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5530660377358491,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.5858461538461538,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.37624419376244195,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.27087033747779754,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.2385204081632653,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.223121387283237,"fm_p_r_fys":0.04370128711321186},"fmi":{"stockId":7100823179100,"type":"fmi","fm_my":8.9,"fm_d":{"3000000001910":"本基金基金经理","3000000002934":"本基金基金经理","3000000005823":"本基金基金经理","3000000006207":"本基金基金经理","3000000009490":"本基金基金经理","3000000011208":"本基金基金经理","3000000015347":"本基金基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":8,"fm_as":338137718.98719996,"fm_b_as":0,"fm_e_as":0,"fm_h_as":338137718.98719996,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":338137718.98719996,"fm_q_as":0,"fm_r_f_cagr":0.0495,"fm_r_fd":3000000009490,"fm_r_ftp":0.3278}},"topTenManagedFundList":[{"_id":3000000009490,"__csrcFundId":7989,"stockCode":"009490","name":"泰康科技创新一年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9490,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.118Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-09T16:00:00.000Z","shortName":"泰康科技创新一年定开混合(009490)","followedNum":2,"fundCollectionId":4000052190000,"currency":"CNY","setUpDate":"2020-09-09T16:00:00.000Z","setUpAssetScale":354324259.84,"setUpShares":354324259.84,"pinyin":"tkkjcxyndqkfhhxzqtzjj","masterFundShortName":"泰康科技创新一年定开混合","hotMetrics":{"stockId":3000000009490,"type":"f_as","f_tas":217006140.64429998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005824,"stockCode":"005824","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-13T16:00:00.000Z","setUpScale":235107000,"market":"a","tickerId":5824,"name":"泰康颐享混合型证券投资基金","shortName":"泰康颐享混合C","fundSecondLevel":"hybrid","__csrcFundId":5379,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.322Z","inceptionDate":"2018-06-12T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkyxhhxzqtzjj","hotMetrics":{"stockId":3000000005824,"type":"f_as","f_tas":62511073.1717,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005823,"stockCode":"005823","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-05-13T16:00:00.000Z","setUpScale":235107000,"market":"a","tickerId":5823,"name":"泰康颐享混合型证券投资基金","shortName":"泰康颐享混合(005823)","fundSecondLevel":"hybrid","__csrcFundId":5379,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.102Z","masterFundFlag":1,"inceptionDate":"2018-06-12T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkyxhhxzqtzjj","masterFundShortName":"泰康颐享混合","hotMetrics":{"stockId":3000000005823,"type":"f_as","f_tas":58620505.1712,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7100823179100,"netValue":2.133592181513953},{"date":"2026-07-22T16:00:00.000Z","stockId":7100823179100,"netValue":2.1988779414282993},{"date":"2026-07-21T16:00:00.000Z","stockId":7100823179100,"netValue":2.2020733301146067},{"stockId":7100823179100,"date":"2026-07-20T16:00:00.000Z","netValue":2.209850716832067},{"stockId":7100823179100,"date":"2026-07-19T16:00:00.000Z","netValue":2.195242725230126},{"stockId":7100823179100,"date":"2026-07-16T16:00:00.000Z","netValue":2.2002698527362696},{"stockId":7100823179100,"date":"2026-07-15T16:00:00.000Z","netValue":2.436186795046954},{"date":"2026-07-14T16:00:00.000Z","stockId":7100823179100,"netValue":2.4500537878510973},{"date":"2026-07-13T16:00:00.000Z","stockId":7100823179100,"netValue":2.457890348433119},{"date":"2026-07-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.441746487334149},{"stockId":7100823179100,"date":"2026-07-09T16:00:00.000Z","netValue":2.354334829812684},{"stockId":7100823179100,"date":"2026-07-08T16:00:00.000Z","netValue":2.4765364685622697},{"date":"2026-07-07T16:00:00.000Z","stockId":7100823179100,"netValue":2.4685085295045073},{"stockId":7100823179100,"date":"2026-07-06T16:00:00.000Z","netValue":2.4689864328675553},{"stockId":7100823179100,"date":"2026-07-05T16:00:00.000Z","netValue":2.4730078557954878},{"stockId":7100823179100,"date":"2026-07-02T16:00:00.000Z","netValue":2.4902464317113666},{"date":"2026-07-01T16:00:00.000Z","stockId":7100823179100,"netValue":2.663686320398893},{"date":"2026-06-30T16:00:00.000Z","stockId":7100823179100,"netValue":2.69519695458611},{"stockId":7100823179100,"date":"2026-06-29T16:00:00.000Z","netValue":2.6910068624126753},{"stockId":7100823179100,"date":"2026-06-28T16:00:00.000Z","netValue":2.6879353929210223},{"date":"2026-06-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.6976715688126154},{"date":"2026-06-24T16:00:00.000Z","stockId":7100823179100,"netValue":2.6403881608739725},{"stockId":7100823179100,"date":"2026-06-23T16:00:00.000Z","netValue":2.6262652159593314},{"date":"2026-06-22T16:00:00.000Z","stockId":7100823179100,"netValue":2.617616668897671},{"date":"2026-06-21T16:00:00.000Z","stockId":7100823179100,"netValue":2.6266028988826453},{"date":"2026-06-17T16:00:00.000Z","stockId":7100823179100,"netValue":2.613192609844628},{"date":"2026-06-16T16:00:00.000Z","stockId":7100823179100,"netValue":2.3772218372660197},{"date":"2026-06-15T16:00:00.000Z","stockId":7100823179100,"netValue":2.361999178953673},{"date":"2026-06-14T16:00:00.000Z","stockId":7100823179100,"netValue":2.3562002190718285},{"date":"2026-06-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.3325789956666947},{"date":"2026-06-10T16:00:00.000Z","stockId":7100823179100,"netValue":2.3676491570861855},{"stockId":7100823179100,"date":"2026-06-09T16:00:00.000Z","netValue":2.3658367878118565},{"stockId":7100823179100,"date":"2026-06-08T16:00:00.000Z","netValue":2.3756102537334454},{"stockId":7100823179100,"date":"2026-06-07T16:00:00.000Z","netValue":2.3619499827265544},{"date":"2026-06-04T16:00:00.000Z","stockId":7100823179100,"netValue":2.3732233404613803},{"date":"2026-06-03T16:00:00.000Z","stockId":7100823179100,"netValue":2.422252010285775},{"stockId":7100823179100,"date":"2026-06-02T16:00:00.000Z","netValue":2.4204648464736698},{"stockId":7100823179100,"date":"2026-06-01T16:00:00.000Z","netValue":2.416703032372803},{"date":"2026-05-31T16:00:00.000Z","stockId":7100823179100,"netValue":2.410753876044299},{"stockId":7100823179100,"date":"2026-05-28T16:00:00.000Z","netValue":2.4208398194269787},{"date":"2026-05-27T16:00:00.000Z","stockId":7100823179100,"netValue":2.3742064476783087},{"date":"2026-05-26T16:00:00.000Z","stockId":7100823179100,"netValue":2.360233699210326},{"date":"2026-05-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.363833232296761},{"stockId":7100823179100,"date":"2026-05-24T16:00:00.000Z","netValue":2.364770664680034},{"stockId":7100823179100,"date":"2026-05-21T16:00:00.000Z","netValue":2.3504229432587427},{"date":"2026-05-20T16:00:00.000Z","stockId":7100823179100,"netValue":2.342798321257651},{"date":"2026-05-19T16:00:00.000Z","stockId":7100823179100,"netValue":2.3580209795699973},{"stockId":7100823179100,"date":"2026-05-18T16:00:00.000Z","netValue":2.3571712481411655},{"date":"2026-05-17T16:00:00.000Z","stockId":7100823179100,"netValue":2.353884192515822},{"stockId":7100823179100,"date":"2026-05-14T16:00:00.000Z","netValue":2.3547591294068773},{"stockId":7100823179100,"date":"2026-05-13T16:00:00.000Z","netValue":2.330229394663354},{"stockId":7100823179100,"date":"2026-05-12T16:00:00.000Z","netValue":2.335116127624148},{"date":"2026-05-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.3291296812656492},{"stockId":7100823179100,"date":"2026-05-10T16:00:00.000Z","netValue":2.326092607609178},{"date":"2026-05-07T16:00:00.000Z","stockId":7100823179100,"netValue":2.320518424233984},{"stockId":7100823179100,"date":"2026-05-06T16:00:00.000Z","netValue":2.2580239601259438},{"date":"2026-05-05T16:00:00.000Z","stockId":7100823179100,"netValue":2.2519750182752265},{"stockId":7100823179100,"date":"2026-04-29T16:00:00.000Z","netValue":2.2420392713392063},{"stockId":7100823179100,"date":"2026-04-28T16:00:00.000Z","netValue":2.2329061943505697},{"date":"2026-04-27T16:00:00.000Z","stockId":7100823179100,"netValue":2.225195079672183},{"stockId":7100823179100,"date":"2026-04-26T16:00:00.000Z","netValue":2.2305565711085},{"stockId":7100823179100,"date":"2026-04-23T16:00:00.000Z","netValue":2.22516987420996},{"stockId":7100823179100,"date":"2026-04-22T16:00:00.000Z","netValue":2.2243026280541205},{"stockId":7100823179100,"date":"2026-04-21T16:00:00.000Z","netValue":2.2292770619693556},{"date":"2026-04-20T16:00:00.000Z","stockId":7100823179100,"netValue":2.2214782463365275},{"stockId":7100823179100,"date":"2026-04-19T16:00:00.000Z","netValue":2.21975357801664},{"date":"2026-04-16T16:00:00.000Z","stockId":7100823179100,"netValue":2.2210034878610045},{"date":"2026-04-15T16:00:00.000Z","stockId":7100823179100,"netValue":2.142207188284137},{"date":"2026-04-14T16:00:00.000Z","stockId":7100823179100,"netValue":2.133970904205781},{"date":"2026-04-13T16:00:00.000Z","stockId":7100823179100,"netValue":2.134345877159091},{"stockId":7100823179100,"date":"2026-04-12T16:00:00.000Z","netValue":2.1293593586760835},{"date":"2026-04-09T16:00:00.000Z","stockId":7100823179100,"netValue":2.126859538987355},{"date":"2026-04-08T16:00:00.000Z","stockId":7100823179100,"netValue":2.0547871333724697},{"date":"2026-04-07T16:00:00.000Z","stockId":7100823179100,"netValue":2.059147849851173},{"date":"2026-04-06T16:00:00.000Z","stockId":7100823179100,"netValue":2.0499152536741176},{"stockId":7100823179100,"date":"2026-04-02T16:00:00.000Z","netValue":2.045426746390502},{"stockId":7100823179100,"date":"2026-04-01T16:00:00.000Z","netValue":2.054449510926229},{"date":"2026-03-31T16:00:00.000Z","stockId":7100823179100,"netValue":2.059257495222125},{"date":"2026-03-30T16:00:00.000Z","stockId":7100823179100,"netValue":2.054449510926229},{"stockId":7100823179100,"date":"2026-03-29T16:00:00.000Z","netValue":2.0604715078687885},{"stockId":7100823179100,"date":"2026-03-26T16:00:00.000Z","netValue":2.0575563525011926},{"date":"2026-03-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.0705761437324948},{"stockId":7100823179100,"date":"2026-03-24T16:00:00.000Z","netValue":2.074449730136931},{"stockId":7100823179100,"date":"2026-03-23T16:00:00.000Z","netValue":2.0719578094411477},{"date":"2026-03-22T16:00:00.000Z","stockId":7100823179100,"netValue":2.067173858290631},{"stockId":7100823179100,"date":"2026-03-19T16:00:00.000Z","netValue":2.0757276381860503},{"stockId":7100823179100,"date":"2026-03-18T16:00:00.000Z","netValue":2.101387365526538},{"date":"2026-03-17T16:00:00.000Z","stockId":7100823179100,"netValue":2.108152074153189},{"date":"2026-03-16T16:00:00.000Z","stockId":7100823179100,"netValue":2.1040469392843093},{"stockId":7100823179100,"date":"2026-03-15T16:00:00.000Z","netValue":2.1114506019355206},{"date":"2026-03-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.1093021913973966},{"date":"2026-03-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.1261183914653037},{"date":"2026-03-10T16:00:00.000Z","stockId":7100823179100,"netValue":2.1282269397463507},{"stockId":7100823179100,"date":"2026-03-09T16:00:00.000Z","netValue":2.1306948272967543},{"stockId":7100823179100,"date":"2026-03-08T16:00:00.000Z","netValue":2.1217178127295226},{"date":"2026-03-05T16:00:00.000Z","stockId":7100823179100,"netValue":2.127803705074538},{"date":"2026-03-04T16:00:00.000Z","stockId":7100823179100,"netValue":2.165689425372722},{"stockId":7100823179100,"date":"2026-03-03T16:00:00.000Z","netValue":2.161544428246765},{"stockId":7100823179100,"date":"2026-03-02T16:00:00.000Z","netValue":2.161800009856589},{"date":"2026-03-01T16:00:00.000Z","stockId":7100823179100,"netValue":2.1758646234749195},{"stockId":7100823179100,"date":"2026-02-26T16:00:00.000Z","netValue":2.17869185029468},{"date":"2026-02-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.181965495949524},{"stockId":7100823179100,"date":"2026-02-24T16:00:00.000Z","netValue":2.183051717791276},{"date":"2026-02-23T16:00:00.000Z","stockId":7100823179100,"netValue":2.1802883863739715},{"date":"2026-02-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.1802485241168945},{"stockId":7100823179100,"date":"2026-02-11T16:00:00.000Z","netValue":2.159002297808841},{"stockId":7100823179100,"date":"2026-02-10T16:00:00.000Z","netValue":2.156151037843701},{"date":"2026-02-09T16:00:00.000Z","stockId":7100823179100,"netValue":2.157109468880541},{"date":"2026-02-08T16:00:00.000Z","stockId":7100823179100,"netValue":2.157173364282997},{"stockId":7100823179100,"date":"2026-02-05T16:00:00.000Z","netValue":2.149769701631785},{"stockId":7100823179100,"date":"2026-02-04T16:00:00.000Z","netValue":2.2284919149422864},{"date":"2026-02-03T16:00:00.000Z","stockId":7100823179100,"netValue":2.2326609452136226},{"stockId":7100823179100,"date":"2026-02-02T16:00:00.000Z","netValue":2.2383236028868247},{"stockId":7100823179100,"date":"2026-02-01T16:00:00.000Z","netValue":2.230384743870587},{"date":"2026-01-29T16:00:00.000Z","stockId":7100823179100,"netValue":2.24819515308844},{"stockId":7100823179100,"date":"2026-01-28T16:00:00.000Z","netValue":2.257176381044305},{"stockId":7100823179100,"date":"2026-01-27T16:00:00.000Z","netValue":2.261241653656108},{"stockId":7100823179100,"date":"2026-01-26T16:00:00.000Z","netValue":2.2582626028860564},{"stockId":7100823179100,"date":"2026-01-25T16:00:00.000Z","netValue":2.254836284298813},{"stockId":7100823179100,"date":"2026-01-22T16:00:00.000Z","netValue":2.2579032636167},{"stockId":7100823179100,"date":"2026-01-21T16:00:00.000Z","netValue":2.2542913073000754},{"stockId":7100823179100,"date":"2026-01-20T16:00:00.000Z","netValue":2.2568471233983143},{"stockId":7100823179100,"date":"2026-01-19T16:00:00.000Z","netValue":2.2508890218582116},{"stockId":7100823179100,"date":"2026-01-18T16:00:00.000Z","netValue":2.2509130550035903},{"stockId":7100823179100,"date":"2026-01-15T16:00:00.000Z","netValue":2.2508251264557546},{"date":"2026-01-14T16:00:00.000Z","stockId":7100823179100,"netValue":2.1953823633234073},{"stockId":7100823179100,"date":"2026-01-13T16:00:00.000Z","netValue":2.2037655137675687},{"date":"2026-01-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.1880273889507142},{"date":"2026-01-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.2069788744215924},{"stockId":7100823179100,"date":"2026-01-08T16:00:00.000Z","netValue":2.1619527622168686},{"date":"2026-01-07T16:00:00.000Z","stockId":7100823179100,"netValue":2.1393248876873807},{"date":"2026-01-06T16:00:00.000Z","stockId":7100823179100,"netValue":2.1353677782452043},{"date":"2026-01-05T16:00:00.000Z","stockId":7100823179100,"netValue":2.1125265763074608},{"date":"2026-01-04T16:00:00.000Z","stockId":7100823179100,"netValue":2.098681354808264},{"date":"2025-12-30T16:00:00.000Z","stockId":7100823179100,"netValue":2.044255581417635},{"date":"2025-12-29T16:00:00.000Z","stockId":7100823179100,"netValue":2.0618076180750866},{"date":"2025-12-28T16:00:00.000Z","stockId":7100823179100,"netValue":2.0650685559629327},{"date":"2025-12-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.061354309721779},{"date":"2025-12-24T16:00:00.000Z","stockId":7100823179100,"netValue":2.056704136424219},{"date":"2025-12-23T16:00:00.000Z","stockId":7100823179100,"netValue":2.044910462712345},{"date":"2025-12-22T16:00:00.000Z","stockId":7100823179100,"netValue":2.0270542115330015},{"date":"2025-12-21T16:00:00.000Z","stockId":7100823179100,"netValue":2.0252102266419953},{"date":"2025-12-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.9913051931845995},{"date":"2025-12-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.9890107821962555},{"date":"2025-12-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.9980829392173218},{"date":"2025-12-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.9589310947895822},{"date":"2025-12-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.9836177596504643},{"date":"2025-12-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.0008131395801843},{"date":"2025-12-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.984562595821902},{"date":"2025-12-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.9893856711358542},{"date":"2025-12-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.9881952780462533},{"date":"2025-12-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.988682257037454},{"date":"2025-12-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.982583928379326},{"date":"2025-12-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.9564380300199522},{"date":"2025-12-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.9552168854525764},{"date":"2025-12-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.9577599979621774},{"date":"2025-11-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.9603105046505287},{"date":"2025-11-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.9561059831804015},{"date":"2025-11-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.9239033087696438},{"date":"2025-11-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.9243902877608439},{"date":"2025-11-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.9235245473320437},{"date":"2025-11-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.9201083002148918},{"date":"2025-11-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.9196987872995166},{"date":"2025-11-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.979214621303201},{"date":"2025-11-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.9799721441784006},{"date":"2025-11-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.9783488808744003},{"date":"2025-11-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.9792146213032002},{"date":"2025-11-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.981974168920001},{"date":"2025-11-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.01984207633151},{"date":"2025-11-11T16:00:00.000Z","stockId":7100823179100,"netValue":2.0152895449015578},{"date":"2025-11-10T16:00:00.000Z","stockId":7100823179100,"netValue":2.0141766178877822},{"date":"2025-11-09T16:00:00.000Z","stockId":7100823179100,"netValue":2.017376429897734},{"date":"2025-11-06T16:00:00.000Z","stockId":7100823179100,"netValue":2.019703107300135},{"date":"2025-11-05T16:00:00.000Z","stockId":7100823179100,"netValue":2.0293603360659627},{"date":"2025-11-04T16:00:00.000Z","stockId":7100823179100,"netValue":2.025372249703035},{"date":"2025-11-03T16:00:00.000Z","stockId":7100823179100,"netValue":2.0255886848102356},{"date":"2025-11-02T16:00:00.000Z","stockId":7100823179100,"netValue":2.0275673522528113},{"date":"2025-10-30T16:00:00.000Z","stockId":7100823179100,"netValue":2.0274591346992117},{"date":"2025-10-29T16:00:00.000Z","stockId":7100823179100,"netValue":2.0738711553239457},{"date":"2025-10-28T16:00:00.000Z","stockId":7100823179100,"netValue":2.0790188832986973},{"date":"2025-10-27T16:00:00.000Z","stockId":7100823179100,"netValue":2.074899222083146},{"date":"2025-10-26T16:00:00.000Z","stockId":7100823179100,"netValue":2.0773107597401217},{"date":"2025-10-23T16:00:00.000Z","stockId":7100823179100,"netValue":2.0756874964361214},{"date":"2025-10-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.9670429362909518},{"date":"2025-10-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.9679935369743276},{"date":"2025-10-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.9683956557109523},{"date":"2025-10-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.9596152455118485},{"date":"2025-10-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.9588810799356728},{"date":"2025-10-15T16:00:00.000Z","stockId":7100823179100,"netValue":2.038388000314421},{"date":"2025-10-14T16:00:00.000Z","stockId":7100823179100,"netValue":2.0428582345780075},{"date":"2025-10-13T16:00:00.000Z","stockId":7100823179100,"netValue":2.0386816316884726},{"date":"2025-10-12T16:00:00.000Z","stockId":7100823179100,"netValue":2.052396167652312},{"date":"2025-10-09T16:00:00.000Z","stockId":7100823179100,"netValue":2.047999696412738},{"date":"2025-10-08T16:00:00.000Z","stockId":7100823179100,"netValue":2.0787364782152995},{"date":"2025-09-29T16:00:00.000Z","stockId":7100823179100,"netValue":2.0703434461254124},{"date":"2025-09-28T16:00:00.000Z","stockId":7100823179100,"netValue":2.0262288409515685},{"date":"2025-09-25T16:00:00.000Z","stockId":7100823179100,"netValue":2.0216445519282082},{"date":"2025-09-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.9859445017319763},{"date":"2025-09-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.980483729717612},{"date":"2025-09-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.9730438428312118},{"date":"2025-09-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.9733325976491685},{"date":"2025-09-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.9654161381610247},{"date":"2025-09-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.9648769207555559},{"date":"2025-09-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.9677951245465244},{"date":"2025-09-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.9646507718655282},{"date":"2025-09-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.9642751362979545},{"date":"2025-09-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.9620455977142033},{"date":"2025-09-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.914623405073732},{"date":"2025-09-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.9074965478269768},{"date":"2025-09-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.9071451870810907},{"date":"2025-09-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.9081852130341943},{"date":"2025-09-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.9037887417946204},{"date":"2025-09-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.9206565112050518},{"date":"2025-09-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.9339328056733898},{"date":"2025-09-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.9323293263689267},{"date":"2025-08-31T16:00:00.000Z","stockId":7100823179100,"netValue":1.9453794719472368},{"date":"2025-08-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.9374387376374056},{"date":"2025-08-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.878414032789035},{"date":"2025-08-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.8676803065440928},{"date":"2025-08-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.8733288963422439},{"date":"2025-08-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.8748314386125364},{"date":"2025-08-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.8711236325801797},{"date":"2025-08-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.8247090634583558},{"date":"2025-08-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.8256481523772885},{"date":"2025-08-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.8244203086403992},{"date":"2025-08-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.8280655087448265},{"date":"2025-08-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.8223785878404344},{"date":"2025-08-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.783763941175779},{"date":"2025-08-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.7897255606135747},{"date":"2025-08-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.7847030300947124},{"date":"2025-08-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.7841395767433528},{"date":"2025-08-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.780932618134427},{"date":"2025-08-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.7676127191167974},{"date":"2025-08-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.767323964298841},{"date":"2025-08-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.7604232559421127},{"date":"2025-08-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.7587571707097214},{"date":"2025-07-31T16:00:00.000Z","stockId":7100823179100,"netValue":1.7530076438774},{"date":"2025-07-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.746571734311304},{"date":"2025-07-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.747448217302308},{"date":"2025-07-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.7482620943653835},{"date":"2025-07-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.7460951617095608},{"date":"2025-07-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.7446552253671972},{"date":"2025-07-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.714040048097949},{"date":"2025-07-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.711521754696241},{"date":"2025-07-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.7101444242818062},{"date":"2025-07-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.7058488900764028},{"date":"2025-07-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.7054349234025885},{"date":"2025-07-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.6825167572593651},{"date":"2025-07-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.6798489771801122},{"date":"2025-07-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.6797863712521832},{"date":"2025-07-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.676868167461215},{"date":"2025-07-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.6744508110936767},{"date":"2025-07-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.6526568443758713},{"date":"2025-07-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.653056754765132},{"date":"2025-07-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.6549106577813104},{"date":"2025-07-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.6512411828551952},{"date":"2025-07-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.6495124916948747},{"date":"2025-07-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.6332436112722637},{"date":"2025-07-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.6433216234304555},{"date":"2025-06-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.632612202495097},{"date":"2025-06-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.6428586553679523},{"date":"2025-06-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.626975257602524},{"date":"2025-06-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.605505184661145},{"date":"2025-06-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.6056374612504318},{"date":"2025-06-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.6031496802773613},{"date":"2025-06-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.6033480951612915},{"date":"2025-06-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.601521697134654},{"date":"2025-06-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.6025732302986149},{"date":"2025-06-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.6040689368520358},{"date":"2025-06-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.6027055068879015},{"date":"2025-06-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.604226687664697},{"date":"2025-06-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.6008791088612644},{"date":"2025-06-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.5966238653909461},{"date":"2025-06-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.5947974673643084},{"date":"2025-06-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.5936731163553728},{"date":"2025-06-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.5949958822482384},{"date":"2025-06-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5936069780607296},{"date":"2025-06-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.589100321442943},{"date":"2025-06-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.5889273807823876},{"date":"2025-06-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.5888612424877446},{"date":"2025-05-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.587233259345037},{"date":"2025-05-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.58326906818506},{"date":"2025-05-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.5826738235332702},{"date":"2025-05-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.581707223336996},{"date":"2025-05-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.5818394999262821},{"date":"2025-05-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.581880163997551},{"date":"2025-05-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.5863902699252828},{"date":"2025-05-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.5872500677556456},{"date":"2025-05-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.5867464356218735},{"date":"2025-05-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.5860189143807977},{"date":"2025-05-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.585489808023651},{"date":"2025-05-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.5886696626693493},{"date":"2025-05-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.5898346777495538},{"date":"2025-05-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.589794013678285},{"date":"2025-05-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.5897685394549104},{"date":"2025-05-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.5893971839104253},{"date":"2025-05-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.591027372385125},{"date":"2025-05-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.5903659894386921},{"date":"2025-05-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5904321277333353},{"date":"2025-04-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.5897962190102772},{"date":"2025-04-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.5809173876959828},{"date":"2025-04-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.579793036687047},{"date":"2025-04-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.5782973301336263},{"date":"2025-04-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.5809964469521733},{"date":"2025-04-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.5812864743541208},{"date":"2025-04-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.5829144574968286},{"date":"2025-04-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.5828483192021852},{"date":"2025-04-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.5830722083094895},{"date":"2025-04-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.5837906255986829},{"date":"2025-04-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.5843452061792038},{"date":"2025-04-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.5837499615274142},{"date":"2025-04-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.582915637920426},{"date":"2025-04-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.5832208551702678},{"date":"2025-04-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.620497124140065},{"date":"2025-04-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.6207920586489704},{"date":"2025-04-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.6199273411391433},{"date":"2025-04-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.6185281667832045},{"date":"2025-04-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.6304370417491523},{"date":"2025-04-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.64024103391095},{"date":"2025-03-31T16:00:00.000Z","stockId":7100823179100,"netValue":1.6393586865125789},{"date":"2025-03-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.6391550678821862},{"date":"2025-03-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.6424129659684783},{"date":"2025-03-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.6386402574775636},{"date":"2025-03-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.6371053373680287},{"date":"2025-03-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.6347559427369212},{"date":"2025-03-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.6361812731496737},{"date":"2025-03-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.633628259888173},{"date":"2025-03-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.6562690526269743},{"date":"2025-03-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.6548020053942374},{"date":"2025-03-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.6574907644093337},{"date":"2025-03-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.65455666994386},{"date":"2025-03-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.6539458140526802},{"date":"2025-03-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.6589352343738353},{"date":"2025-03-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.666254909774349},{"date":"2025-03-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.66440678133764},{"date":"2025-03-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.6662810658311629},{"date":"2025-03-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.6694449349838438},{"date":"2025-03-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.6453787574621823},{"date":"2025-03-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.6397297479247983},{"date":"2025-03-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.6355216295633372},{"date":"2025-03-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.632154141780263},{"date":"2025-02-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.6325875350978634},{"date":"2025-02-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.695075882652798},{"date":"2025-02-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.7020561936693233},{"date":"2025-02-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.6980361331750857},{"date":"2025-02-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.6964750570087368},{"date":"2025-02-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.6999782905454068},{"date":"2025-02-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.6485872703131963},{"date":"2025-02-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.6482479059292072},{"date":"2025-02-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.6405627100878908},{"date":"2025-02-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.6471619399004431},{"date":"2025-02-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.644948291022931},{"date":"2025-02-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.6205811999339683},{"date":"2025-02-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.6239486877170424},{"date":"2025-02-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.6187069154404448},{"date":"2025-02-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.6211241829483503},{"date":"2025-02-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.6178507240988877},{"date":"2025-02-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5875605416658676},{"date":"2025-02-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.5825212299680937},{"date":"2025-01-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.57924162240471},{"date":"2025-01-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.590500366643591},{"date":"2025-01-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.5741343304911606},{"date":"2025-01-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.5770174415078497},{"date":"2025-01-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.5778765173590208},{"date":"2025-01-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.575365372563291},{"date":"2025-01-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.574596909795637},{"date":"2025-01-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.5621518513780162},{"date":"2025-01-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.5634735065336631},{"date":"2025-01-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.563779389996841},{"date":"2025-01-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.5580131679634617},{"date":"2025-01-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.5608962789801515},{"date":"2025-01-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.5582607999140619},{"date":"2025-01-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.5596485378274911},{"date":"2025-01-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.5595824550697088},{"date":"2025-01-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5557081026862838},{"date":"2025-01-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.5558402682018486},{"date":"2025-01-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.5827531484478272},{"date":"2024-12-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.586867301536648},{"date":"2024-12-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.595023331621101},{"date":"2024-12-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.5952876626522303},{"date":"2024-12-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.5870235230134484},{"date":"2024-12-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.5842725775123232},{"date":"2024-12-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.585635785100019},{"date":"2024-12-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.5835456671767172},{"date":"2024-12-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.5844708257856701},{"date":"2024-12-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.5858021524154915},{"date":"2024-12-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.5850091593221034},{"date":"2024-12-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.5847863807230227},{"date":"2024-12-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.5860419531208874},{"date":"2024-12-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.5860664834466212},{"date":"2024-12-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.5973762430239886},{"date":"2024-12-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.590730121868569},{"date":"2024-12-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.587328343289581},{"date":"2024-12-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.5849991648221438},{"date":"2024-12-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5830815503206974},{"date":"2024-12-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.5759675111447036},{"date":"2024-12-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.5777726261047205},{"date":"2024-12-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.5829343173858357},{"date":"2024-12-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.582786610086476},{"date":"2024-11-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.5726711472717665},{"date":"2024-11-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.5653996720932153},{"date":"2024-11-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.5711247588300208},{"date":"2024-11-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.5622255364649074},{"date":"2024-11-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.5634407709564815},{"date":"2024-11-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.5631096170063101},{"date":"2024-11-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.5914967812879204},{"date":"2024-11-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.5852422923275955},{"date":"2024-11-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.5750406064164713},{"date":"2024-11-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.5646712814350905},{"date":"2024-11-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.5746530984117157},{"date":"2024-11-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.6011848153270587},{"date":"2024-11-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.6061580442670493},{"date":"2024-11-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.6066867063293087},{"date":"2024-11-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.6104534235229027},{"date":"2024-11-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.6051913332260486},{"date":"2024-11-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.5625830303376849},{"date":"2024-11-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.555850097263304},{"date":"2024-11-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.5562881462420466},{"date":"2024-11-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.549753461441013},{"date":"2024-10-31T16:00:00.000Z","stockId":7100823179100,"netValue":1.5462095228464996},{"date":"2024-10-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.5614351300103158},{"date":"2024-10-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.5599152265813219},{"date":"2024-10-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.561278434169017},{"date":"2024-10-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.5639217444803113},{"date":"2024-10-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.5635913306913993},{"date":"2024-10-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.5614558019424716},{"date":"2024-10-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.5623394081193758},{"date":"2024-10-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.5638347812226363},{"date":"2024-10-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.5633967322438937},{"date":"2024-10-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.5630663184549822},{"date":"2024-10-16T16:00:00.000Z","stockId":7100823179100,"netValue":1.5594256878995947},{"date":"2024-10-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.5602602334250317},{"date":"2024-10-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.5610777568441536},{"date":"2024-10-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.5649521092275789},{"date":"2024-10-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.5620444678851553},{"date":"2024-10-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.581626004579146},{"date":"2024-10-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.5823484542557233},{"date":"2024-10-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.5955739589124736},{"date":"2024-09-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.5854083672015775},{"date":"2024-09-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.5291450348745594},{"date":"2024-09-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.4941832098639987},{"date":"2024-09-24T16:00:00.000Z","stockId":7100823179100,"netValue":1.493367233078437},{"date":"2024-09-23T16:00:00.000Z","stockId":7100823179100,"netValue":1.4917608085508354},{"date":"2024-09-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.490834364677868},{"date":"2024-09-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.4907663666124042},{"date":"2024-09-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.4835364107215097},{"date":"2024-09-17T16:00:00.000Z","stockId":7100823179100,"netValue":1.4834004145905828},{"date":"2024-09-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.4820659823248348},{"date":"2024-09-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.4931670847659175},{"date":"2024-09-10T16:00:00.000Z","stockId":7100823179100,"netValue":1.4934815460497148},{"date":"2024-09-09T16:00:00.000Z","stockId":7100823179100,"netValue":1.4933710789623078},{"date":"2024-09-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.4928950925040643},{"date":"2024-09-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.4928950925040643},{"date":"2024-09-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.4929035171939318},{"date":"2024-09-03T16:00:00.000Z","stockId":7100823179100,"netValue":1.4928999544508172},{"date":"2024-09-02T16:00:00.000Z","stockId":7100823179100,"netValue":1.4920806820596957},{"date":"2024-09-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.49153293702129},{"date":"2024-08-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.4906653686516107},{"date":"2024-08-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.4937267315409857},{"date":"2024-08-27T16:00:00.000Z","stockId":7100823179100,"netValue":1.4953358617523813},{"date":"2024-08-26T16:00:00.000Z","stockId":7100823179100,"netValue":1.4952997229783953},{"date":"2024-08-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.4976507903860652},{"date":"2024-08-22T16:00:00.000Z","stockId":7100823179100,"netValue":1.4976832385250745},{"date":"2024-08-21T16:00:00.000Z","stockId":7100823179100,"netValue":1.4988889970611567},{"date":"2024-08-20T16:00:00.000Z","stockId":7100823179100,"netValue":1.4974773483595172},{"date":"2024-08-19T16:00:00.000Z","stockId":7100823179100,"netValue":1.4978065186121594},{"date":"2024-08-18T16:00:00.000Z","stockId":7100823179100,"netValue":1.4997905942998575},{"date":"2024-08-15T16:00:00.000Z","stockId":7100823179100,"netValue":1.498818513961312},{"date":"2024-08-14T16:00:00.000Z","stockId":7100823179100,"netValue":1.4985201885660313},{"date":"2024-08-13T16:00:00.000Z","stockId":7100823179100,"netValue":1.4985221705791336},{"date":"2024-08-12T16:00:00.000Z","stockId":7100823179100,"netValue":1.4994124388833638},{"date":"2024-08-11T16:00:00.000Z","stockId":7100823179100,"netValue":1.498320084338046},{"date":"2024-08-08T16:00:00.000Z","stockId":7100823179100,"netValue":1.4992799815434883},{"date":"2024-08-07T16:00:00.000Z","stockId":7100823179100,"netValue":1.5079971480793701},{"date":"2024-08-06T16:00:00.000Z","stockId":7100823179100,"netValue":1.5088751053586347},{"date":"2024-08-05T16:00:00.000Z","stockId":7100823179100,"netValue":1.5066000917355573},{"date":"2024-08-04T16:00:00.000Z","stockId":7100823179100,"netValue":1.5073039081447428},{"date":"2024-08-01T16:00:00.000Z","stockId":7100823179100,"netValue":1.509736386303639},{"date":"2024-07-31T16:00:00.000Z","stockId":7100823179100,"netValue":1.5089942115476547},{"date":"2024-07-30T16:00:00.000Z","stockId":7100823179100,"netValue":1.5087015909189327},{"date":"2024-07-29T16:00:00.000Z","stockId":7100823179100,"netValue":1.5067947225342189},{"date":"2024-07-28T16:00:00.000Z","stockId":7100823179100,"netValue":1.5080294961173761},{"date":"2024-07-25T16:00:00.000Z","stockId":7100823179100,"netValue":1.5062780583983155}]}