window.pageData = {"startDate":"2024-05-23T17:37:09.498Z","endDate":"2026-05-23T17:37:09.498Z","manager":{"_id":7002616189400,"name":"张萍","gender":"f","educationCode":"001002","resume":"张萍：女，硕士学位。曾就职于中信建投证券股份有限公司，于2015年8月加入银华基金，历任行业研究员、投资经理职务，现任权益投资管理部基金经理。自2018年11月6日起担任银华中小盘精选混合型证券投资基金、银华盛世精选灵活配置混合型发起式证券投资基金基金经理，自2018年11月6日至2020年9月2日兼任银华估值优势混合型证券投资基金、银华明择多策略定期开放混合型证券投资基金基金经理，自2019年3月19日起兼任银华心诚灵活配置混合型证券投资基金基金经理，自2019年9月20日起兼任银华心怡灵活配置混合型证券投资基金基金经理，自2019年12月16日至2022年9月6日兼任银华大盘精选两年定期开放混合型证券投资基金基金经理，自2020年4月1日至2022年11月1日兼任银华港股通精选股票型发起式证券投资基金基金经理，自2020年11月11日起兼任银华品质消费股票型证券投资基金基金经理，自2021年3月4日起兼任银华心享一年持有期混合型证券投资基金基金经理，自2022年1月20日起兼任银华心兴三年持有期混合型证券投资基金基金经理，自2022年2月23日起兼任银华心选一年持有期混合型证券投资基金基金经理，自2023年3月30日起兼任银华心质混合型证券投资基金基金经理，自2023年9月6日起兼任银华医疗健康混合型证券投资基金基金经理。具有从业资格。国籍：中国。","tickerId":2616189400,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20628543","exchange":"fm","cnInfoCode":"db20628543","followedNum":6,"currency":"CNY","workingDate":"2018-11-05T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"zp","fundCompany":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7002616189400,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.041074999415637636,"fm_p_r_m3":0.06871306719921844,"fm_p_r_m6":0.1349008798489062,"fm_p_r_y1":0.2657678750174326,"fm_p_r_y3":0.2460351933606164,"fm_cagr_p_r_fs":0.14144023620138535,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.2901023890784983,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.4258578431372549,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.4198830409356725,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.36531585220500595,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.4978138663335415,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.5748663101604278,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.5443037974683544,"fm_p_r_y5":-0.038641600643094964,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.7252311756935271,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.1,"fm_p_r_fys":0.11131995657670424},"fmi":{"stockId":7002616189400,"type":"fmi","fm_my":7.5,"fm_a_as":532671295.52110004,"fm_a_mfn":14,"fm_as":14072573950.3313,"fm_b_as":0,"fm_e_as":532671295.52110004,"fm_h_as":13539902654.8102,"fm_i_as":0,"fm_mfn":10,"fm_msl":"hybrid","fm_nb_as":14072573950.3313,"fm_q_as":0,"fm_r_f_cagr":0.2113,"fm_r_fd":3000000180031,"fm_r_ftp":3.2452}},"topTenManagedFundList":[{"_id":3000000180031,"stockCode":"180031","stockType":"fund","areaCode":"cn","followedNum":259,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-05-23T16:00:00.000Z","setUpScale":260243000,"market":"a","tickerId":180031,"custody":"中国工商银行股份有限公司","name":"银华中小盘精选混合型证券投资基金","shortName":"银华中小盘混合(180031)","fundSecondLevel":"hybrid","__csrcFundId":2027,"fundStatus":"normal","lastUpdated":"2026-05-01T06:57:54.701Z","masterFundFlag":1,"inceptionDate":"2012-06-19T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华中小盘混合","memoNum":3,"pinyin":"yhzxpjxhhxzqtzjj","hotMetrics":{"stockId":3000000180031,"type":"f_as","f_tas":3392513361.968,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011173,"__csrcFundId":8756,"stockCode":"011173","shortName":"银华心享一年持有期混合(011173)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11173,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:40:50.027Z","status":"normal","name":"银华心享一年持有期混合型证券投资基金","exchange":"jj","followedNum":20,"inceptionDate":"2021-03-03T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华心享一年持有期混合","setUpDate":"2021-03-03T16:00:00.000Z","setUpAssetScale":9214514679.32,"setUpShares":9214514679.32,"pinyin":"yhxxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011173,"type":"f_as","f_tas":3290397013.9692,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005794,"stockCode":"005794","stockType":"fund","areaCode":"cn","followedNum":104,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-06-10T16:00:00.000Z","setUpScale":259345000,"market":"a","tickerId":5794,"custody":"招商银行股份有限公司","name":"银华心怡灵活配置混合型证券投资基金","shortName":"银华心怡灵活配置混合(005794)","fundSecondLevel":"hybrid","__csrcFundId":5446,"fundStatus":"normal","lastUpdated":"2026-04-30T19:50:21.305Z","masterFundFlag":1,"inceptionDate":"2018-07-04T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华心怡灵活配置混合","pinyin":"yhxylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005794,"type":"f_as","f_tas":2461771198.059,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003940,"stockCode":"003940","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-11T16:00:00.000Z","setUpScale":21802100,"market":"a","tickerId":3940,"custody":"宁波银行股份有限公司","name":"银华盛世精选灵活配置混合型发起式证券投资基金","shortName":"银华盛世精选灵活配置混合发起式(003940)","fundSecondLevel":"hybrid","__csrcFundId":1230,"fundStatus":"normal","lastUpdated":"2026-04-30T19:03:04.173Z","masterFundFlag":1,"inceptionDate":"2016-12-21T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华盛世精选灵活配置混合发起式","pinyin":"yhssjxlhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000003940,"type":"f_as","f_tas":1346348007.4088,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000005543,"stockCode":"005543","stockType":"fund","areaCode":"cn","followedNum":20,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-03-04T16:00:00.000Z","setUpScale":2693000000,"market":"a","tickerId":5543,"custody":"中国工商银行股份有限公司","name":"银华心诚灵活配置混合型证券投资基金","shortName":"银华心诚灵活配置混合(005543)","fundSecondLevel":"hybrid","__csrcFundId":5157,"fundStatus":"normal","lastUpdated":"2026-04-30T19:40:42.823Z","masterFundFlag":1,"inceptionDate":"2018-03-11T16:00:00.000Z","fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华心诚灵活配置混合","pinyin":"yhxclhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005543,"type":"f_as","f_tas":794087192.0652,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014585,"__csrcFundId":10662,"stockCode":"014585","shortName":"银华心兴三年持有期混合(014585)","masterFundShortName":"银华心兴三年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14585,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:16:45.514Z","status":"normal","exchange":"jj","name":"银华心兴三年持有期混合型证券投资基金","fundCollectionId":4000050140000,"followedNum":4,"inceptionDate":"2022-01-19T16:00:00.000Z","setUpDate":"2022-01-19T16:00:00.000Z","setUpAssetScale":1898009618.32,"setUpShares":1898009618.32,"pinyin":"yhxxsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014585,"type":"f_as","f_tas":762451585.092,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014043,"name":"银华心怡灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014043","tickerId":14043,"shortName":"银华心怡灵活配置混合C","currency":"CNY","__csrcFundId":5446,"lastUpdated":"2025-01-04T00:32:14.290Z","inceptionDate":"2021-11-09T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014043,"type":"f_as","f_tas":709298243.4815999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009852,"__csrcFundId":8247,"stockCode":"009852","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9852,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:01:31.819Z","status":"normal","name":"银华品质消费股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-10T16:00:00.000Z","shortName":"银华品质消费股票(009852)","followedNum":13,"fundCollectionId":4000050140000,"currency":"CNY","masterFundShortName":"银华品质消费股票","setUpDate":"2020-11-10T16:00:00.000Z","setUpAssetScale":1887155737.9,"setUpShares":1887155737.9,"pinyin":"yhpzxfgpxzqtzjj","hotMetrics":{"stockId":3000000009852,"type":"f_as","f_tas":383881920.71680003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017724,"name":"银华心质混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017724","tickerId":17724,"shortName":"银华心质混合C","currency":"CNY","__csrcFundId":12408,"exchange":"jj","lastUpdated":"2025-01-04T00:32:22.879Z","fundCollectionId":4000050140000,"inceptionDate":"2023-03-29T16:00:00.000Z","status":"normal","setUpDate":"2023-03-29T16:00:00.000Z","setUpAssetScale":914376157.64,"setUpShares":914376157.64,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhxzhhxzqtzjj","hotMetrics":{"stockId":3000000017724,"type":"f_as","f_tas":242744341.2504,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014919,"__csrcFundId":10812,"stockCode":"014919","shortName":"银华心选一年持有期混合(014919)","masterFundShortName":"银华心选一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14919,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:25:10.270Z","status":"normal","exchange":"jj","name":"银华心选一年持有期混合型证券投资基金","fundCollectionId":4000050140000,"inceptionDate":"2022-02-22T16:00:00.000Z","followedNum":3,"setUpDate":"2022-02-22T16:00:00.000Z","setUpAssetScale":874074296.16,"setUpShares":874074296.16,"pinyin":"yhxxyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014919,"type":"f_as","f_tas":181134478.82819998,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.7125011805331662},{"stockId":7002616189400,"date":"2026-05-20T16:00:00.000Z","netValue":2.6297595699784004},{"date":"2026-05-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.726006001175451},{"stockId":7002616189400,"date":"2026-05-18T16:00:00.000Z","netValue":2.6914748823566943},{"stockId":7002616189400,"date":"2026-05-17T16:00:00.000Z","netValue":2.69859646573382},{"date":"2026-05-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.707324764757016},{"date":"2026-05-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.778190336186918},{"stockId":7002616189400,"date":"2026-05-12T16:00:00.000Z","netValue":2.8090727984049844},{"stockId":7002616189400,"date":"2026-05-11T16:00:00.000Z","netValue":2.7688081208446693},{"stockId":7002616189400,"date":"2026-05-10T16:00:00.000Z","netValue":2.7674227862514953},{"date":"2026-05-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.717561222048957},{"stockId":7002616189400,"date":"2026-05-06T16:00:00.000Z","netValue":2.733454850164953},{"date":"2026-05-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.6559480793563117},{"stockId":7002616189400,"date":"2026-04-29T16:00:00.000Z","netValue":2.581185517236455},{"stockId":7002616189400,"date":"2026-04-28T16:00:00.000Z","netValue":2.5809547616960065},{"date":"2026-04-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.569681133572885},{"date":"2026-04-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.6161263635256264},{"stockId":7002616189400,"date":"2026-04-23T16:00:00.000Z","netValue":2.5935842643811684},{"date":"2026-04-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.605481048008752},{"stockId":7002616189400,"date":"2026-04-21T16:00:00.000Z","netValue":2.636788459831356},{"stockId":7002616189400,"date":"2026-04-20T16:00:00.000Z","netValue":2.58961248329415},{"stockId":7002616189400,"date":"2026-04-19T16:00:00.000Z","netValue":2.592761399258294},{"date":"2026-04-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.570370148883848},{"stockId":7002616189400,"date":"2026-04-15T16:00:00.000Z","netValue":2.543562955841803},{"stockId":7002616189400,"date":"2026-04-14T16:00:00.000Z","netValue":2.493477252597668},{"stockId":7002616189400,"date":"2026-04-13T16:00:00.000Z","netValue":2.4995503338776577},{"date":"2026-04-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.451372660557673},{"stockId":7002616189400,"date":"2026-04-09T16:00:00.000Z","netValue":2.4418468263528834},{"date":"2026-04-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.3928234908870363},{"date":"2026-04-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.3962169980266292},{"date":"2026-04-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.2866791781117413},{"stockId":7002616189400,"date":"2026-04-02T16:00:00.000Z","netValue":2.2778709317283266},{"date":"2026-04-01T16:00:00.000Z","stockId":7002616189400,"netValue":2.277196285694512},{"stockId":7002616189400,"date":"2026-03-31T16:00:00.000Z","netValue":2.3196700305780644},{"date":"2026-03-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.2427738929738843},{"date":"2026-03-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.27922242780011},{"stockId":7002616189400,"date":"2026-03-26T16:00:00.000Z","netValue":2.3007739205707267},{"date":"2026-03-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.2847465286835815},{"stockId":7002616189400,"date":"2026-03-24T16:00:00.000Z","netValue":2.3307208109413846},{"stockId":7002616189400,"date":"2026-03-23T16:00:00.000Z","netValue":2.3035186892804442},{"stockId":7002616189400,"date":"2026-03-22T16:00:00.000Z","netValue":2.2588703396473844},{"date":"2026-03-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.345906424252901},{"stockId":7002616189400,"date":"2026-03-18T16:00:00.000Z","netValue":2.3767318304938834},{"date":"2026-03-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.4368411483941395},{"date":"2026-03-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.398486047456446},{"date":"2026-03-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.432466645427101},{"date":"2026-03-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.4090150141772986},{"stockId":7002616189400,"date":"2026-03-11T16:00:00.000Z","netValue":2.4331122573058663},{"stockId":7002616189400,"date":"2026-03-10T16:00:00.000Z","netValue":2.440032945834194},{"date":"2026-03-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.437750374518839},{"stockId":7002616189400,"date":"2026-03-08T16:00:00.000Z","netValue":2.383282469669341},{"date":"2026-03-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.4012409586826724},{"stockId":7002616189400,"date":"2026-03-04T16:00:00.000Z","netValue":2.375380457744879},{"date":"2026-03-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.355528402474214},{"stockId":7002616189400,"date":"2026-03-02T16:00:00.000Z","netValue":2.385360056968984},{"stockId":7002616189400,"date":"2026-03-01T16:00:00.000Z","netValue":2.469104752996897},{"date":"2026-02-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.5161100971450305},{"stockId":7002616189400,"date":"2026-02-25T16:00:00.000Z","netValue":2.496342993900659},{"date":"2026-02-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.508413224396506},{"stockId":7002616189400,"date":"2026-02-23T16:00:00.000Z","netValue":2.5111905454172234},{"date":"2026-02-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.53810050965488},{"stockId":7002616189400,"date":"2026-02-11T16:00:00.000Z","netValue":2.5670470066529405},{"stockId":7002616189400,"date":"2026-02-10T16:00:00.000Z","netValue":2.5506571391313813},{"date":"2026-02-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.5651955896383862},{"stockId":7002616189400,"date":"2026-02-08T16:00:00.000Z","netValue":2.56432719035978},{"date":"2026-02-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.50607073753209},{"stockId":7002616189400,"date":"2026-02-04T16:00:00.000Z","netValue":2.5177680243450293},{"stockId":7002616189400,"date":"2026-02-03T16:00:00.000Z","netValue":2.5418739357949547},{"date":"2026-02-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.544513416337159},{"stockId":7002616189400,"date":"2026-02-01T16:00:00.000Z","netValue":2.5128479153449086},{"date":"2026-01-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.586361792449488},{"stockId":7002616189400,"date":"2026-01-28T16:00:00.000Z","netValue":2.6140591924563625},{"stockId":7002616189400,"date":"2026-01-27T16:00:00.000Z","netValue":2.628424032490399},{"date":"2026-01-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.6074577484065933},{"date":"2026-01-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.5891431406010694},{"date":"2026-01-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.6033861888463097},{"date":"2026-01-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.5932442286765514},{"date":"2026-01-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.5922761388683586},{"date":"2026-01-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.56611435435121},{"date":"2026-01-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.5739832746906637},{"stockId":7002616189400,"date":"2026-01-15T16:00:00.000Z","netValue":2.579880342900408},{"date":"2026-01-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.564037292432447},{"date":"2026-01-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.5569257231985305},{"date":"2026-01-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.53653913202096},{"stockId":7002616189400,"date":"2026-01-11T16:00:00.000Z","netValue":2.5601230295611797},{"stockId":7002616189400,"date":"2026-01-08T16:00:00.000Z","netValue":2.5373716211131034},{"date":"2026-01-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.5270922430608214},{"date":"2026-01-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.5382194451045033},{"date":"2026-01-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.5259475236660194},{"date":"2026-01-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.496567891111488},{"date":"2025-12-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.440792288918054},{"date":"2025-12-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.4574011596484935},{"date":"2025-12-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.45364842685483},{"date":"2025-12-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.4646041945466277},{"date":"2025-12-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.472161875583042},{"date":"2025-12-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.4677428462504802},{"date":"2025-12-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.4591483513758368},{"date":"2025-12-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.46047423897907},{"date":"2025-12-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.4372928987667453},{"date":"2025-12-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.4245393819561194},{"date":"2025-12-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.436346835355426},{"date":"2025-12-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.3993410402417785},{"date":"2025-12-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.424674605283883},{"date":"2025-12-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.4502160624619322},{"date":"2025-12-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.4219560621780687},{"date":"2025-12-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.4450367371038015},{"date":"2025-12-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.4365619962987015},{"date":"2025-12-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.457620035503868},{"date":"2025-12-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.4564494412301743},{"date":"2025-12-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.448614453418687},{"date":"2025-12-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.4418758608697235},{"date":"2025-12-01T16:00:00.000Z","stockId":7002616189400,"netValue":2.457197481181229},{"date":"2025-11-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.468412612626421},{"date":"2025-11-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.4605487206715937},{"date":"2025-11-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.443830027405755},{"date":"2025-11-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.4376602550052233},{"date":"2025-11-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.4216542244426917},{"date":"2025-11-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.404241755929868},{"date":"2025-11-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.3900776082703294},{"date":"2025-11-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.4468914451032493},{"date":"2025-11-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.4570429403641088},{"date":"2025-11-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.4691362652996416},{"date":"2025-11-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.486246152630984},{"date":"2025-11-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.4971033508447813},{"date":"2025-11-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.5439305603849984},{"date":"2025-11-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.516206694786011},{"date":"2025-11-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.514762885771501},{"date":"2025-11-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.5291505081295793},{"date":"2025-11-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.4996964661187286},{"date":"2025-11-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.5212313556603276},{"date":"2025-11-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.486945278152632},{"date":"2025-11-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.488070634775499},{"date":"2025-11-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.514087181718147},{"date":"2025-10-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.512167380162288},{"date":"2025-10-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.5401297119503776},{"date":"2025-10-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.561072439752634},{"date":"2025-10-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.548598961320798},{"date":"2025-10-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.5561303311951407},{"date":"2025-10-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.5248039153536332},{"date":"2025-10-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.4903619765483995},{"date":"2025-10-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.49387469873212},{"date":"2025-10-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.510851571440088},{"date":"2025-10-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.486521813262677},{"date":"2025-10-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.4726831695036573},{"date":"2025-10-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.5290343674302447},{"date":"2025-10-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.535834633548814},{"date":"2025-10-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.488448735404072},{"date":"2025-10-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.5310561221565524},{"date":"2025-10-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.5385906142669787},{"date":"2025-10-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.5807334989260635},{"date":"2025-09-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.5564229347962724},{"date":"2025-09-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.5360071684240815},{"date":"2025-09-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.499452788837433},{"date":"2025-09-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.511114368455596},{"date":"2025-09-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.516170943185008},{"date":"2025-09-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.5073321900054903},{"date":"2025-09-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.5283430559189863},{"date":"2025-09-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.519469005018222},{"date":"2025-09-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.5092903057906035},{"date":"2025-09-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.5181719505780187},{"date":"2025-09-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.5031513270294745},{"date":"2025-09-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.492477736335946},{"date":"2025-09-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.498862315795104},{"date":"2025-09-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.496400676198938},{"date":"2025-09-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.4459910220119743},{"date":"2025-09-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.425546789581933},{"date":"2025-09-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.4322778326023347},{"date":"2025-09-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.420238999027523},{"date":"2025-09-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.3667992608453514},{"date":"2025-09-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.4106919001628557},{"date":"2025-09-01T16:00:00.000Z","stockId":7002616189400,"netValue":2.4262422879446444},{"date":"2025-08-31T16:00:00.000Z","stockId":7002616189400,"netValue":2.4737797795830216},{"date":"2025-08-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.461248860786555},{"date":"2025-08-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.444430039396155},{"date":"2025-08-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.4100691452293077},{"date":"2025-08-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.446274619657929},{"date":"2025-08-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.447154509401136},{"date":"2025-08-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.4058785866856414},{"date":"2025-08-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.36887951673072},{"date":"2025-08-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.3622759110160017},{"date":"2025-08-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.329511171409925},{"date":"2025-08-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.330155636899138},{"date":"2025-08-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.315211435627873},{"date":"2025-08-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.3038988766746753},{"date":"2025-08-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.3132449606392456},{"date":"2025-08-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.285756067091591},{"date":"2025-08-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.2807204739582994},{"date":"2025-08-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.274180589317281},{"date":"2025-08-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.28364724070566},{"date":"2025-08-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.273718173410465},{"date":"2025-08-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.265167070602743},{"date":"2025-08-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.248130075800571},{"date":"2025-07-31T16:00:00.000Z","stockId":7002616189400,"netValue":2.222767861601888},{"date":"2025-07-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.2398597368663795},{"date":"2025-07-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.2689980233465046},{"date":"2025-07-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.2842113185748074},{"date":"2025-07-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.2692821093194335},{"date":"2025-07-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.2609113341759346},{"date":"2025-07-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.2636184969954054},{"date":"2025-07-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.2459510387700155},{"date":"2025-07-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.241485065732607},{"date":"2025-07-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.2342510372132516},{"date":"2025-07-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.2211355946238074},{"date":"2025-07-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.211180713350798},{"date":"2025-07-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.194788038725577},{"date":"2025-07-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.1998895743695313},{"date":"2025-07-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.193427141370644},{"date":"2025-07-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.187227319514018},{"date":"2025-07-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.187303613706924},{"date":"2025-07-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.1901120961257368},{"date":"2025-07-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.196524987744811},{"date":"2025-07-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.170034690645822},{"date":"2025-07-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.175586949499494},{"date":"2025-07-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.184159468029632},{"date":"2025-07-01T16:00:00.000Z","stockId":7002616189400,"netValue":2.174489304327649},{"date":"2025-06-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.188020424491539},{"date":"2025-06-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.1851380861768956},{"date":"2025-06-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.155526898508698},{"date":"2025-06-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.148483607008802},{"date":"2025-06-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.1601633256509962},{"date":"2025-06-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.126530282156907},{"date":"2025-06-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.0943812592399484},{"date":"2025-06-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.084091644125043},{"date":"2025-06-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.084389087030755},{"date":"2025-06-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.1141134323280535},{"date":"2025-06-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.1206019025291805},{"date":"2025-06-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.1275095831950295},{"date":"2025-06-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.1224018486680136},{"date":"2025-06-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.134695256036384},{"date":"2025-06-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.1472382132567045},{"date":"2025-06-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.13052118966478},{"date":"2025-06-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.1461314715711093},{"date":"2025-06-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.1365268986865944},{"date":"2025-06-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.1483789008201066},{"date":"2025-06-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.146939345707924},{"date":"2025-06-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.1256831583187146},{"date":"2025-05-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.1114308121009344},{"date":"2025-05-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.12891507673811},{"date":"2025-05-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.113398261356125},{"date":"2025-05-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.122957731806277},{"date":"2025-05-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.1285598181576137},{"date":"2025-05-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.1429688919035086},{"date":"2025-05-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.15323275176085},{"date":"2025-05-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.1694080260436372},{"date":"2025-05-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.1555151560019965},{"date":"2025-05-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.1295900077398033},{"date":"2025-05-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.1236695209640426},{"date":"2025-05-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.13129513943516},{"date":"2025-05-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.1469201382644276},{"date":"2025-05-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.1228073741399323},{"date":"2025-05-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.145183958074475},{"date":"2025-05-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.1125237121824956},{"date":"2025-05-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.115907620194927},{"date":"2025-05-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.1055878871200475},{"date":"2025-05-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.106975393396385},{"date":"2025-04-29T16:00:00.000Z","stockId":7002616189400,"netValue":2.0759106240341367},{"date":"2025-04-28T16:00:00.000Z","stockId":7002616189400,"netValue":2.0687271010121204},{"date":"2025-04-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.058842426697477},{"date":"2025-04-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.0596276307889365},{"date":"2025-04-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.0627972173188787},{"date":"2025-04-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.0659997638079095},{"date":"2025-04-21T16:00:00.000Z","stockId":7002616189400,"netValue":2.0527294767019653},{"date":"2025-04-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.0360768593858465},{"date":"2025-04-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.0249697984380695},{"date":"2025-04-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.032163391725219},{"date":"2025-04-15T16:00:00.000Z","stockId":7002616189400,"netValue":2.024306285478913},{"date":"2025-04-14T16:00:00.000Z","stockId":7002616189400,"netValue":2.0423275104372145},{"date":"2025-04-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.0474413569001},{"date":"2025-04-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.0324196058411776},{"date":"2025-04-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.008379636290157},{"date":"2025-04-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.969714917283033},{"date":"2025-04-07T16:00:00.000Z","stockId":7002616189400,"netValue":1.9282330315670662},{"date":"2025-04-06T16:00:00.000Z","stockId":7002616189400,"netValue":1.8976699799177068},{"date":"2025-04-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.093911802158406},{"date":"2025-04-01T16:00:00.000Z","stockId":7002616189400,"netValue":2.1165861776520227},{"date":"2025-03-31T16:00:00.000Z","stockId":7002616189400,"netValue":2.1232004442528765},{"date":"2025-03-30T16:00:00.000Z","stockId":7002616189400,"netValue":2.120720492181486},{"date":"2025-03-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.142548386601195},{"date":"2025-03-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.157315219914947},{"date":"2025-03-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.146263001869266},{"date":"2025-03-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.1414040259319638},{"date":"2025-03-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.1609847954653545},{"date":"2025-03-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.147636009371583},{"date":"2025-03-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.1885517430214265},{"date":"2025-03-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.214242677864286},{"date":"2025-03-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.2176499098111253},{"date":"2025-03-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.1992364775329936},{"date":"2025-03-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.197027705862471},{"date":"2025-03-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.1478589392276377},{"date":"2025-03-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.157734947735864},{"date":"2025-03-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.1639919125044607},{"date":"2025-03-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.1442712782087385},{"date":"2025-03-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.157495937971312},{"date":"2025-03-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.15051595606889},{"date":"2025-03-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.1135829704608646},{"date":"2025-03-03T16:00:00.000Z","stockId":7002616189400,"netValue":2.0886555316993727},{"date":"2025-03-02T16:00:00.000Z","stockId":7002616189400,"netValue":2.084374132809688},{"date":"2025-02-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.0833557616235217},{"date":"2025-02-26T16:00:00.000Z","stockId":7002616189400,"netValue":2.1348414996115315},{"date":"2025-02-25T16:00:00.000Z","stockId":7002616189400,"netValue":2.1331299090082516},{"date":"2025-02-24T16:00:00.000Z","stockId":7002616189400,"netValue":2.102734667298556},{"date":"2025-02-23T16:00:00.000Z","stockId":7002616189400,"netValue":2.1196257598897907},{"date":"2025-02-20T16:00:00.000Z","stockId":7002616189400,"netValue":2.1246383188018867},{"date":"2025-02-19T16:00:00.000Z","stockId":7002616189400,"netValue":2.0668759793590703},{"date":"2025-02-18T16:00:00.000Z","stockId":7002616189400,"netValue":2.0687333913760506},{"date":"2025-02-17T16:00:00.000Z","stockId":7002616189400,"netValue":2.0445619003183104},{"date":"2025-02-16T16:00:00.000Z","stockId":7002616189400,"netValue":2.046945750129608},{"date":"2025-02-13T16:00:00.000Z","stockId":7002616189400,"netValue":2.042195771057267},{"date":"2025-02-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.0026763575206536},{"date":"2025-02-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.014544947597004},{"date":"2025-02-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.97958289599212},{"date":"2025-02-09T16:00:00.000Z","stockId":7002616189400,"netValue":1.9934442942976616},{"date":"2025-02-06T16:00:00.000Z","stockId":7002616189400,"netValue":1.9753951642321033},{"date":"2025-02-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.955053575980096},{"date":"2025-02-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.9127078722599467},{"date":"2025-01-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.9047332935507832},{"date":"2025-01-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.9169440279159862},{"date":"2025-01-22T16:00:00.000Z","stockId":7002616189400,"netValue":1.8933591091675677},{"date":"2025-01-21T16:00:00.000Z","stockId":7002616189400,"netValue":1.9051874068256085},{"date":"2025-01-20T16:00:00.000Z","stockId":7002616189400,"netValue":1.9240606769908533},{"date":"2025-01-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.9190319778861236},{"date":"2025-01-16T16:00:00.000Z","stockId":7002616189400,"netValue":1.8975004462106984},{"date":"2025-01-15T16:00:00.000Z","stockId":7002616189400,"netValue":1.8746740677494238},{"date":"2025-01-14T16:00:00.000Z","stockId":7002616189400,"netValue":1.8711544281162251},{"date":"2025-01-13T16:00:00.000Z","stockId":7002616189400,"netValue":1.8856403508008703},{"date":"2025-01-12T16:00:00.000Z","stockId":7002616189400,"netValue":1.8366864757477948},{"date":"2025-01-09T16:00:00.000Z","stockId":7002616189400,"netValue":1.8442976696967506},{"date":"2025-01-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.8622300391591247},{"date":"2025-01-07T16:00:00.000Z","stockId":7002616189400,"netValue":1.8474220908100745},{"date":"2025-01-06T16:00:00.000Z","stockId":7002616189400,"netValue":1.8544562381914034},{"date":"2025-01-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.841766219803506},{"date":"2025-01-02T16:00:00.000Z","stockId":7002616189400,"netValue":1.8517848122663754},{"date":"2025-01-01T16:00:00.000Z","stockId":7002616189400,"netValue":1.870568342145801},{"date":"2024-12-30T16:00:00.000Z","stockId":7002616189400,"netValue":1.9170200614612645},{"date":"2024-12-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.9365552556587113},{"date":"2024-12-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.9348543400684772},{"date":"2024-12-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.9403983214359786},{"date":"2024-12-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.929508964131702},{"date":"2024-12-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.934885543947228},{"date":"2024-12-22T16:00:00.000Z","stockId":7002616189400,"netValue":1.915731957184761},{"date":"2024-12-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.933960907621647},{"date":"2024-12-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.9318735554727662},{"date":"2024-12-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.9381632465102836},{"date":"2024-12-16T16:00:00.000Z","stockId":7002616189400,"netValue":1.928460284763445},{"date":"2024-12-15T16:00:00.000Z","stockId":7002616189400,"netValue":1.9290574358916173},{"date":"2024-12-12T16:00:00.000Z","stockId":7002616189400,"netValue":1.9546167928805454},{"date":"2024-12-11T16:00:00.000Z","stockId":7002616189400,"netValue":1.9949900357570136},{"date":"2024-12-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.9667564128087474},{"date":"2024-12-09T16:00:00.000Z","stockId":7002616189400,"netValue":1.9629466994548996},{"date":"2024-12-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.9519387414249536},{"date":"2024-12-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.9462511905576867},{"date":"2024-12-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.9250424232240426},{"date":"2024-12-03T16:00:00.000Z","stockId":7002616189400,"netValue":1.9301911775938383},{"date":"2024-12-02T16:00:00.000Z","stockId":7002616189400,"netValue":1.9484926842931625},{"date":"2024-12-01T16:00:00.000Z","stockId":7002616189400,"netValue":1.952589431794838},{"date":"2024-11-28T16:00:00.000Z","stockId":7002616189400,"netValue":1.9317877592564747},{"date":"2024-11-27T16:00:00.000Z","stockId":7002616189400,"netValue":1.9109166923829712},{"date":"2024-11-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.9277864197632855},{"date":"2024-11-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.885583738224173},{"date":"2024-11-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.8862577203357385},{"date":"2024-11-21T16:00:00.000Z","stockId":7002616189400,"netValue":1.8961214061113074},{"date":"2024-11-20T16:00:00.000Z","stockId":7002616189400,"netValue":1.9479495869029613},{"date":"2024-11-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.9562815491636596},{"date":"2024-11-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.9442930442239852},{"date":"2024-11-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.9320694936280542},{"date":"2024-11-14T16:00:00.000Z","stockId":7002616189400,"netValue":1.9453402279352079},{"date":"2024-11-13T16:00:00.000Z","stockId":7002616189400,"netValue":1.9651110571726054},{"date":"2024-11-12T16:00:00.000Z","stockId":7002616189400,"netValue":2.006254347801419},{"date":"2024-11-11T16:00:00.000Z","stockId":7002616189400,"netValue":2.0066546548233366},{"date":"2024-11-10T16:00:00.000Z","stockId":7002616189400,"netValue":2.0408683363168523},{"date":"2024-11-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.0476486404027154},{"date":"2024-11-06T16:00:00.000Z","stockId":7002616189400,"netValue":2.060508602198178},{"date":"2024-11-05T16:00:00.000Z","stockId":7002616189400,"netValue":2.0093170813110715},{"date":"2024-11-04T16:00:00.000Z","stockId":7002616189400,"netValue":2.0205584204530966},{"date":"2024-11-03T16:00:00.000Z","stockId":7002616189400,"netValue":1.9719578163837403},{"date":"2024-10-31T16:00:00.000Z","stockId":7002616189400,"netValue":1.9523674553459267},{"date":"2024-10-30T16:00:00.000Z","stockId":7002616189400,"netValue":1.951152515187854},{"date":"2024-10-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.9650275727264574},{"date":"2024-10-28T16:00:00.000Z","stockId":7002616189400,"netValue":1.9829398501131266},{"date":"2024-10-27T16:00:00.000Z","stockId":7002616189400,"netValue":2.0047747536921823},{"date":"2024-10-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.9934112630376801},{"date":"2024-10-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.9904195427746214},{"date":"2024-10-22T16:00:00.000Z","stockId":7002616189400,"netValue":2.014699397816824},{"date":"2024-10-21T16:00:00.000Z","stockId":7002616189400,"netValue":1.9939956723823666},{"date":"2024-10-20T16:00:00.000Z","stockId":7002616189400,"netValue":1.976255345055077},{"date":"2024-10-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.9705111390471266},{"date":"2024-10-16T16:00:00.000Z","stockId":7002616189400,"netValue":1.9121422331521023},{"date":"2024-10-15T16:00:00.000Z","stockId":7002616189400,"netValue":1.9299202532673145},{"date":"2024-10-14T16:00:00.000Z","stockId":7002616189400,"netValue":1.9427845297554545},{"date":"2024-10-13T16:00:00.000Z","stockId":7002616189400,"netValue":1.9947740806854646},{"date":"2024-10-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.9664708281254557},{"date":"2024-10-09T16:00:00.000Z","stockId":7002616189400,"netValue":2.021794218425369},{"date":"2024-10-08T16:00:00.000Z","stockId":7002616189400,"netValue":2.0117016196619986},{"date":"2024-10-07T16:00:00.000Z","stockId":7002616189400,"netValue":2.131811367640001},{"date":"2024-09-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.9698474412372293},{"date":"2024-09-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.8017038532980036},{"date":"2024-09-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.7115449301881216},{"date":"2024-09-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.644700014591029},{"date":"2024-09-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.632006962025427},{"date":"2024-09-22T16:00:00.000Z","stockId":7002616189400,"netValue":1.5785625050486283},{"date":"2024-09-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.5826447120299032},{"date":"2024-09-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.5863798844634027},{"date":"2024-09-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.5759400280594782},{"date":"2024-09-12T16:00:00.000Z","stockId":7002616189400,"netValue":1.5740355300896065},{"date":"2024-09-11T16:00:00.000Z","stockId":7002616189400,"netValue":1.589331745453223},{"date":"2024-09-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.602830743741434},{"date":"2024-09-09T16:00:00.000Z","stockId":7002616189400,"netValue":1.5989790059828626},{"date":"2024-09-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.596912440002722},{"date":"2024-09-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.6105982457558652},{"date":"2024-09-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.6309919456669801},{"date":"2024-09-03T16:00:00.000Z","stockId":7002616189400,"netValue":1.6296783747018508},{"date":"2024-09-02T16:00:00.000Z","stockId":7002616189400,"netValue":1.6354171969065807},{"date":"2024-09-01T16:00:00.000Z","stockId":7002616189400,"netValue":1.6225033114127805},{"date":"2024-08-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.6558438069782626},{"date":"2024-08-28T16:00:00.000Z","stockId":7002616189400,"netValue":1.6302543207996518},{"date":"2024-08-27T16:00:00.000Z","stockId":7002616189400,"netValue":1.620382912113447},{"date":"2024-08-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.6226104986195826},{"date":"2024-08-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.6301051812123522},{"date":"2024-08-22T16:00:00.000Z","stockId":7002616189400,"netValue":1.632130254450485},{"date":"2024-08-21T16:00:00.000Z","stockId":7002616189400,"netValue":1.6312491039878387},{"date":"2024-08-20T16:00:00.000Z","stockId":7002616189400,"netValue":1.6360306945701417},{"date":"2024-08-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.6437525894761809},{"date":"2024-08-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.6603701989709136},{"date":"2024-08-15T16:00:00.000Z","stockId":7002616189400,"netValue":1.6579454028338882},{"date":"2024-08-14T16:00:00.000Z","stockId":7002616189400,"netValue":1.6647716907486005},{"date":"2024-08-13T16:00:00.000Z","stockId":7002616189400,"netValue":1.6584651965383546},{"date":"2024-08-12T16:00:00.000Z","stockId":7002616189400,"netValue":1.6754992966583364},{"date":"2024-08-11T16:00:00.000Z","stockId":7002616189400,"netValue":1.6733212930600017},{"date":"2024-08-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.6752977199197452},{"date":"2024-08-07T16:00:00.000Z","stockId":7002616189400,"netValue":1.6849740080702937},{"date":"2024-08-06T16:00:00.000Z","stockId":7002616189400,"netValue":1.6889101464061342},{"date":"2024-08-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.6828884411164449},{"date":"2024-08-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.666024018951162},{"date":"2024-08-01T16:00:00.000Z","stockId":7002616189400,"netValue":1.6871355296991843},{"date":"2024-07-31T16:00:00.000Z","stockId":7002616189400,"netValue":1.7028820785958756},{"date":"2024-07-30T16:00:00.000Z","stockId":7002616189400,"netValue":1.7156430564385647},{"date":"2024-07-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.6751216228118315},{"date":"2024-07-28T16:00:00.000Z","stockId":7002616189400,"netValue":1.6812788468035107},{"date":"2024-07-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.6921150609765938},{"date":"2024-07-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.6695818305168653},{"date":"2024-07-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.6752195549063373},{"date":"2024-07-22T16:00:00.000Z","stockId":7002616189400,"netValue":1.6846289940022612},{"date":"2024-07-21T16:00:00.000Z","stockId":7002616189400,"netValue":1.7337479073075017},{"date":"2024-07-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.7388662477702572},{"date":"2024-07-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.7267227179711517},{"date":"2024-07-16T16:00:00.000Z","stockId":7002616189400,"netValue":1.710068142312998},{"date":"2024-07-15T16:00:00.000Z","stockId":7002616189400,"netValue":1.7057390522415843},{"date":"2024-07-14T16:00:00.000Z","stockId":7002616189400,"netValue":1.6998028737444486},{"date":"2024-07-11T16:00:00.000Z","stockId":7002616189400,"netValue":1.700853134215663},{"date":"2024-07-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.6989406490427785},{"date":"2024-07-09T16:00:00.000Z","stockId":7002616189400,"netValue":1.6756153547445765},{"date":"2024-07-08T16:00:00.000Z","stockId":7002616189400,"netValue":1.6850852486352237},{"date":"2024-07-07T16:00:00.000Z","stockId":7002616189400,"netValue":1.6686290443709113},{"date":"2024-07-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.6938526181685236},{"date":"2024-07-03T16:00:00.000Z","stockId":7002616189400,"netValue":1.6929926120221466},{"date":"2024-07-02T16:00:00.000Z","stockId":7002616189400,"netValue":1.7090136222256382},{"date":"2024-07-01T16:00:00.000Z","stockId":7002616189400,"netValue":1.7168993360078642},{"date":"2024-06-30T16:00:00.000Z","stockId":7002616189400,"netValue":1.726888044746337},{"date":"2024-06-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.7234010592600184},{"date":"2024-06-27T16:00:00.000Z","stockId":7002616189400,"netValue":1.723504052437097},{"date":"2024-06-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.7176776934371356},{"date":"2024-06-25T16:00:00.000Z","stockId":7002616189400,"netValue":1.7416099642081517},{"date":"2024-06-24T16:00:00.000Z","stockId":7002616189400,"netValue":1.7283555001598587},{"date":"2024-06-23T16:00:00.000Z","stockId":7002616189400,"netValue":1.7403778894989133},{"date":"2024-06-20T16:00:00.000Z","stockId":7002616189400,"netValue":1.7610413163839804},{"date":"2024-06-19T16:00:00.000Z","stockId":7002616189400,"netValue":1.7678945792330576},{"date":"2024-06-18T16:00:00.000Z","stockId":7002616189400,"netValue":1.7871107367412424},{"date":"2024-06-17T16:00:00.000Z","stockId":7002616189400,"netValue":1.7981512630635854},{"date":"2024-06-16T16:00:00.000Z","stockId":7002616189400,"netValue":1.804743964501555},{"date":"2024-06-13T16:00:00.000Z","stockId":7002616189400,"netValue":1.8118219655808492},{"date":"2024-06-12T16:00:00.000Z","stockId":7002616189400,"netValue":1.8105846792188929},{"date":"2024-06-11T16:00:00.000Z","stockId":7002616189400,"netValue":1.815334117940567},{"date":"2024-06-10T16:00:00.000Z","stockId":7002616189400,"netValue":1.8171938328649964},{"date":"2024-06-06T16:00:00.000Z","stockId":7002616189400,"netValue":1.816122668453738},{"date":"2024-06-05T16:00:00.000Z","stockId":7002616189400,"netValue":1.8169571000912121},{"date":"2024-06-04T16:00:00.000Z","stockId":7002616189400,"netValue":1.8274565635236195},{"date":"2024-06-03T16:00:00.000Z","stockId":7002616189400,"netValue":1.8360465419264183},{"date":"2024-06-02T16:00:00.000Z","stockId":7002616189400,"netValue":1.8164363712710885},{"date":"2024-05-30T16:00:00.000Z","stockId":7002616189400,"netValue":1.8111691991127241},{"date":"2024-05-29T16:00:00.000Z","stockId":7002616189400,"netValue":1.8138718161507281},{"date":"2024-05-28T16:00:00.000Z","stockId":7002616189400,"netValue":1.8180823945484743},{"date":"2024-05-27T16:00:00.000Z","stockId":7002616189400,"netValue":1.8234344916630922},{"date":"2024-05-26T16:00:00.000Z","stockId":7002616189400,"netValue":1.837502057369546}]}