window.pageData = {"startDate":"2024-05-23T16:37:53.405Z","endDate":"2026-05-23T16:37:53.405Z","manager":{"_id":7000803190160,"name":"韩创","gender":"m","educationCode":"001002","resume":"韩创先生：经济学硕士。国籍：中国。2012年6月至2015年6月曾任招商证券研发中心研究员。2015年6月加入大成基金管理有限公司，担任股票投资决策委员会委员，曾担任研究部研究员。2019年1月10日至2020年2月3日任大成消费主题混合型证券投资基金基金经理。2019年1月10日起任大成新锐产业混合型证券投资基金基金经理。2020年1月2日起任大成睿景灵活配置混合型证券投资基金基金经理。具有基金从业资格。2021年1月13日担任大成国企改革灵活配置混合型证券投资基金基金经理。2021年2月9日起任大成产业趋势混合型证券投资基金基金经理。2021年6月30日起任大成核心趋势混合型证券投资基金基金经理。2021年10月28日起任大成景气精选六个月持有期混合型证券投资基金基金经理。","tickerId":803190160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20661331","exchange":"fm","cnInfoCode":"db20661331","followedNum":81,"currency":"CNY","workingDate":"2019-01-09T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"hybrid","pinyin":"hc","memoNum":1,"fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000803190160,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":-0.09878383120308887,"fm_p_r_m3":-0.12052628830103951,"fm_p_r_m6":0.11715082735217908,"fm_p_r_y1":0.5197784124841622,"fm_p_r_y3":0.5884930696537094,"fm_cagr_p_r_fs":0.270312665994918,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.11774744027303755,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.6041666666666666,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.995906432748538,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.9618593563766389,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.537788881948782,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.303475935828877,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.2206148282097649,"fm_p_r_y5":0.8738179789158562,"fm_p_r_y5_m":0.14896726814864214,"fm_p_r_y5_r_c":758,"fm_p_r_y5_rp":0.07926023778071334,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.0023121387283236996,"fm_p_r_fys":0.04795770634803631},"fmi":{"stockId":7000803190160,"type":"fmi","fm_my":7.4,"fm_d":{"3000000001300":"本基金基金经理，股票投资部副总监兼董事总经理","3000000002258":"本基金基金经理，股票投资部副总监兼董事总经理","3000000010826":"本基金基金经理，股票投资部副总监兼董事总经理","3000000012519":"本基金基金经理，股票投资部副总监兼董事总经理","3000000013435":"本基金基金经理，股票投资部副总监兼董事总经理","3000000014224":"本基金基金经理，股票投资部副总监兼董事总经理","3000000090016":"本基金基金经理","3000000090018":"本基金基金经理，股票投资部副总监兼董事总经理","3000000018862":"本基金基金经理，股票投资部副总监兼董事总经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":10,"fm_as":20775545514.1187,"fm_b_as":0,"fm_e_as":0,"fm_h_as":20775545514.1187,"fm_i_as":0,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":20775545514.1187,"fm_q_as":0,"fm_r_f_cagr":0.2763,"fm_r_fd":3000000090018,"fm_r_ftp":5.0263}},"topTenManagedFundList":[{"_id":3000000090018,"stockCode":"090018","stockType":"fund","areaCode":"cn","followedNum":367,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-02-19T16:00:00.000Z","setUpScale":2049500000,"market":"a","tickerId":90018,"custody":"中国农业银行股份有限公司","name":"大成新锐产业混合型证券投资基金","shortName":"大成新锐产业混合(090018)","fundSecondLevel":"hybrid","__csrcFundId":3162,"fundStatus":"normal","lastUpdated":"2026-05-01T05:37:52.360Z","masterFundFlag":1,"inceptionDate":"2012-03-19T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成新锐产业混合","memoNum":9,"pinyin":"dcxrcyhhxzqtzjj","hotMetrics":{"stockId":3000000090018,"type":"f_as","f_tas":4404299478.964999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010826,"__csrcFundId":8658,"stockCode":"010826","shortName":"大成产业趋势混合A(010826)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10826,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:30:47.888Z","status":"normal","name":"大成产业趋势混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-08T16:00:00.000Z","followedNum":28,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成产业趋势混合A","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":1489921613.98,"setUpShares":1489921613.98,"pinyin":"dccyqshhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000010826,"type":"f_as","f_tas":3601434159.9979997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010827,"name":"大成产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010827","tickerId":10827,"shortName":"大成产业趋势混合C","__csrcFundId":8658,"lastUpdated":"2025-01-04T00:32:07.319Z","exchange":"jj","followedNum":14,"inceptionDate":"2021-02-08T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","status":"normal","setUpDate":"2021-02-08T16:00:00.000Z","setUpAssetScale":51127987.7,"setUpShares":51127987.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dccyqshhxzqtzjj","hotMetrics":{"stockId":3000000010827,"type":"f_as","f_tas":3263639537.3428,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001300,"stockCode":"001300","stockType":"fund","areaCode":"cn","followedNum":79,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":4234530000,"market":"a","tickerId":1300,"custody":"广发证券股份有限公司","name":"大成睿景灵活配置混合型证券投资基金","shortName":"大成睿景灵活配置混合(001300)","fundSecondLevel":"hybrid","__csrcFundId":3979,"fundStatus":"normal","lastUpdated":"2026-04-30T17:55:45.064Z","masterFundFlag":1,"inceptionDate":"2015-05-25T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成睿景灵活配置混合","memoNum":1,"pinyin":"dcrjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001300,"type":"f_as","f_tas":1944130405.37,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014225,"name":"大成聚优成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014225","tickerId":14225,"shortName":"大成聚优成长混合C","currency":"CNY","__csrcFundId":10682,"exchange":"jj","lastUpdated":"2025-01-08T23:14:27.943Z","inceptionDate":"2022-01-18T16:00:00.000Z","fundCollectionId":4000050090000,"followedNum":1,"status":"normal","setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":473493434.37,"setUpShares":473493434.37,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjyczhhxzqtzjj","hotMetrics":{"stockId":3000000014225,"type":"f_as","f_tas":1765385645.6502,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014224,"__csrcFundId":10682,"stockCode":"014224","shortName":"大成聚优成长混合(014224)","masterFundShortName":"大成聚优成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14224,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:06:49.791Z","status":"normal","exchange":"jj","name":"大成聚优成长混合型证券投资基金","fundCollectionId":4000050090000,"followedNum":3,"inceptionDate":"2022-01-18T16:00:00.000Z","setUpDate":"2022-01-18T16:00:00.000Z","setUpAssetScale":2813438222.83,"setUpShares":2813438222.83,"pinyin":"dcjyczhhxzqtzjj","hotMetrics":{"stockId":3000000014224,"type":"f_as","f_tas":1170881569.2479,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002258,"stockCode":"002258","stockType":"fund","areaCode":"cn","followedNum":92,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-20T16:00:00.000Z","setUpScale":723932000,"market":"a","tickerId":2258,"custody":"中国银行股份有限公司","name":"大成国企改革灵活配置混合型证券投资基金","shortName":"大成国企改革灵活配置混合(002258)","fundSecondLevel":"hybrid","__csrcFundId":4764,"fundStatus":"normal","lastUpdated":"2026-04-30T18:23:45.058Z","masterFundFlag":1,"inceptionDate":"2017-09-20T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成国企改革灵活配置混合","memoNum":4,"pinyin":"dcgqgglhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002258,"type":"f_as","f_tas":1156447672.93,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013435,"__csrcFundId":10088,"stockCode":"013435","shortName":"大成景气精选六个月持有混合(013435)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13435,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:46:57.612Z","status":"normal","exchange":"jj","name":"大成景气精选六个月持有期混合型证券投资基金","fundCollectionId":4000050090000,"followedNum":3,"inceptionDate":"2021-10-27T16:00:00.000Z","masterFundShortName":"大成景气精选六个月持有混合","setUpDate":"2021-10-27T16:00:00.000Z","setUpAssetScale":4012899981.18,"setUpShares":4012899981.18,"pinyin":"dcjqjxlgycyqhhxzqtzjj","hotMetrics":{"stockId":3000000013435,"type":"f_as","f_tas":1119948576.8295999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001301,"stockCode":"001301","stockType":"fund","areaCode":"cn","followedNum":39,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-10T16:00:00.000Z","setUpScale":4234530000,"market":"a","tickerId":1301,"custody":"广发证券股份有限公司","name":"大成睿景灵活配置混合型证券投资基金","shortName":"大成睿景灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":3979,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.712Z","inceptionDate":"2015-05-25T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcrjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001301,"type":"f_as","f_tas":884873395.791,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018460,"name":"大成新锐产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018460","tickerId":18460,"shortName":"大成新锐产业混合C","currency":"CNY","__csrcFundId":3162,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.499Z","fundCollectionId":4000050090000,"inceptionDate":"2023-05-30T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcxrcyhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018460,"type":"f_as","f_tas":533039072.49899995,"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":48527,"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":[{"stockId":7000803190160,"date":"2026-05-21T16:00:00.000Z","netValue":5.825902744490227},{"stockId":7000803190160,"date":"2026-05-20T16:00:00.000Z","netValue":5.816162338066691},{"stockId":7000803190160,"date":"2026-05-19T16:00:00.000Z","netValue":6.002167171388444},{"stockId":7000803190160,"date":"2026-05-18T16:00:00.000Z","netValue":6.024719079687134},{"date":"2026-05-17T16:00:00.000Z","stockId":7000803190160,"netValue":6.116613032193277},{"date":"2026-05-14T16:00:00.000Z","stockId":7000803190160,"netValue":6.174732364330973},{"stockId":7000803190160,"date":"2026-05-13T16:00:00.000Z","netValue":6.264213987606673},{"stockId":7000803190160,"date":"2026-05-12T16:00:00.000Z","netValue":6.451717527892405},{"date":"2026-05-11T16:00:00.000Z","stockId":7000803190160,"netValue":6.415216165412103},{"date":"2026-05-10T16:00:00.000Z","stockId":7000803190160,"netValue":6.5307844300496924},{"date":"2026-05-07T16:00:00.000Z","stockId":7000803190160,"netValue":6.543194526318234},{"stockId":7000803190160,"date":"2026-05-06T16:00:00.000Z","netValue":6.531226597447307},{"date":"2026-05-05T16:00:00.000Z","stockId":7000803190160,"netValue":6.629408652305273},{"stockId":7000803190160,"date":"2026-04-29T16:00:00.000Z","netValue":6.555015999753997},{"date":"2026-04-28T16:00:00.000Z","stockId":7000803190160,"netValue":6.597293578540659},{"date":"2026-04-27T16:00:00.000Z","stockId":7000803190160,"netValue":6.429688973498259},{"date":"2026-04-26T16:00:00.000Z","stockId":7000803190160,"netValue":6.415317917853986},{"stockId":7000803190160,"date":"2026-04-23T16:00:00.000Z","netValue":6.419051950532262},{"stockId":7000803190160,"date":"2026-04-22T16:00:00.000Z","netValue":6.464489815210021},{"date":"2026-04-21T16:00:00.000Z","stockId":7000803190160,"netValue":6.571219278914248},{"date":"2026-04-20T16:00:00.000Z","stockId":7000803190160,"netValue":6.603881148044898},{"stockId":7000803190160,"date":"2026-04-19T16:00:00.000Z","netValue":6.612564293750613},{"stockId":7000803190160,"date":"2026-04-16T16:00:00.000Z","netValue":6.539414522059777},{"date":"2026-04-15T16:00:00.000Z","stockId":7000803190160,"netValue":6.589608530269441},{"stockId":7000803190160,"date":"2026-04-14T16:00:00.000Z","netValue":6.5613926288013245},{"stockId":7000803190160,"date":"2026-04-13T16:00:00.000Z","netValue":6.674364555658151},{"date":"2026-04-12T16:00:00.000Z","stockId":7000803190160,"netValue":6.75742956803451},{"stockId":7000803190160,"date":"2026-04-09T16:00:00.000Z","netValue":6.735972851746797},{"stockId":7000803190160,"date":"2026-04-08T16:00:00.000Z","netValue":6.768940578142384},{"stockId":7000803190160,"date":"2026-04-07T16:00:00.000Z","netValue":6.746955780586567},{"stockId":7000803190160,"date":"2026-04-06T16:00:00.000Z","netValue":6.669469525369757},{"stockId":7000803190160,"date":"2026-04-02T16:00:00.000Z","netValue":6.5197328168257975},{"stockId":7000803190160,"date":"2026-04-01T16:00:00.000Z","netValue":6.5234625093297165},{"date":"2026-03-31T16:00:00.000Z","stockId":7000803190160,"netValue":6.510725702816458},{"date":"2026-03-30T16:00:00.000Z","stockId":7000803190160,"netValue":6.384573059423163},{"date":"2026-03-29T16:00:00.000Z","stockId":7000803190160,"netValue":6.540442500327629},{"stockId":7000803190160,"date":"2026-03-26T16:00:00.000Z","netValue":6.509532430945106},{"date":"2026-03-25T16:00:00.000Z","stockId":7000803190160,"netValue":6.396285258333857},{"stockId":7000803190160,"date":"2026-03-24T16:00:00.000Z","netValue":6.509735607960354},{"date":"2026-03-23T16:00:00.000Z","stockId":7000803190160,"netValue":6.489339083012264},{"date":"2026-03-22T16:00:00.000Z","stockId":7000803190160,"netValue":6.382684227918317},{"date":"2026-03-19T16:00:00.000Z","stockId":7000803190160,"netValue":6.477945316251512},{"date":"2026-03-18T16:00:00.000Z","stockId":7000803190160,"netValue":6.591117897535138},{"stockId":7000803190160,"date":"2026-03-17T16:00:00.000Z","netValue":6.7596027441319775},{"date":"2026-03-16T16:00:00.000Z","stockId":7000803190160,"netValue":6.767939754308525},{"stockId":7000803190160,"date":"2026-03-15T16:00:00.000Z","netValue":6.871121922664291},{"date":"2026-03-12T16:00:00.000Z","stockId":7000803190160,"netValue":6.972086643371061},{"stockId":7000803190160,"date":"2026-03-11T16:00:00.000Z","netValue":7.114678836073863},{"date":"2026-03-10T16:00:00.000Z","stockId":7000803190160,"netValue":7.120236298127059},{"stockId":7000803190160,"date":"2026-03-09T16:00:00.000Z","netValue":7.111140071030556},{"date":"2026-03-08T16:00:00.000Z","stockId":7000803190160,"netValue":7.128272031894638},{"date":"2026-03-05T16:00:00.000Z","stockId":7000803190160,"netValue":7.147802091378231},{"stockId":7000803190160,"date":"2026-03-04T16:00:00.000Z","netValue":7.212224801272359},{"stockId":7000803190160,"date":"2026-03-03T16:00:00.000Z","netValue":7.32123603630795},{"stockId":7000803190160,"date":"2026-03-02T16:00:00.000Z","netValue":7.442141226569619},{"date":"2026-03-01T16:00:00.000Z","stockId":7000803190160,"netValue":7.544379858563982},{"stockId":7000803190160,"date":"2026-02-26T16:00:00.000Z","netValue":7.229768033423059},{"date":"2026-02-25T16:00:00.000Z","stockId":7000803190160,"netValue":7.09952579385762},{"date":"2026-02-24T16:00:00.000Z","stockId":7000803190160,"netValue":7.158634885110335},{"date":"2026-02-23T16:00:00.000Z","stockId":7000803190160,"netValue":6.934030835533889},{"date":"2026-02-12T16:00:00.000Z","stockId":7000803190160,"netValue":6.624305726245977},{"stockId":7000803190160,"date":"2026-02-11T16:00:00.000Z","netValue":6.869899316479101},{"date":"2026-02-10T16:00:00.000Z","stockId":7000803190160,"netValue":6.795464717175961},{"stockId":7000803190160,"date":"2026-02-09T16:00:00.000Z","netValue":6.688703854746738},{"stockId":7000803190160,"date":"2026-02-08T16:00:00.000Z","netValue":6.670808752101439},{"date":"2026-02-05T16:00:00.000Z","stockId":7000803190160,"netValue":6.558968610137601},{"stockId":7000803190160,"date":"2026-02-04T16:00:00.000Z","netValue":6.5512255485373965},{"date":"2026-02-03T16:00:00.000Z","stockId":7000803190160,"netValue":6.708046272839093},{"stockId":7000803190160,"date":"2026-02-02T16:00:00.000Z","netValue":6.596346110136018},{"date":"2026-02-01T16:00:00.000Z","stockId":7000803190160,"netValue":6.523486185126214},{"stockId":7000803190160,"date":"2026-01-29T16:00:00.000Z","netValue":6.959863230826847},{"date":"2026-01-28T16:00:00.000Z","stockId":7000803190160,"netValue":7.348210642728404},{"stockId":7000803190160,"date":"2026-01-27T16:00:00.000Z","netValue":7.2328136339244224},{"stockId":7000803190160,"date":"2026-01-26T16:00:00.000Z","netValue":6.930969910545769},{"stockId":7000803190160,"date":"2026-01-25T16:00:00.000Z","netValue":6.984483757239364},{"stockId":7000803190160,"date":"2026-01-22T16:00:00.000Z","netValue":6.681732585228489},{"date":"2026-01-21T16:00:00.000Z","stockId":7000803190160,"netValue":6.587411633115019},{"date":"2026-01-20T16:00:00.000Z","stockId":7000803190160,"netValue":6.622620644501692},{"date":"2026-01-19T16:00:00.000Z","stockId":7000803190160,"netValue":6.436873642108513},{"stockId":7000803190160,"date":"2026-01-18T16:00:00.000Z","netValue":6.359021906457365},{"stockId":7000803190160,"date":"2026-01-15T16:00:00.000Z","netValue":6.24794680382713},{"stockId":7000803190160,"date":"2026-01-14T16:00:00.000Z","netValue":6.312709176591533},{"date":"2026-01-13T16:00:00.000Z","stockId":7000803190160,"netValue":6.3140919241089435},{"stockId":7000803190160,"date":"2026-01-12T16:00:00.000Z","netValue":6.205556287113719},{"date":"2026-01-11T16:00:00.000Z","stockId":7000803190160,"netValue":6.129952527903026},{"date":"2026-01-08T16:00:00.000Z","stockId":7000803190160,"netValue":6.001778087088336},{"date":"2026-01-07T16:00:00.000Z","stockId":7000803190160,"netValue":5.8743146065946386},{"date":"2026-01-06T16:00:00.000Z","stockId":7000803190160,"netValue":5.924001054851806},{"date":"2026-01-05T16:00:00.000Z","stockId":7000803190160,"netValue":5.8993152506102025},{"date":"2026-01-04T16:00:00.000Z","stockId":7000803190160,"netValue":5.72168640881895},{"date":"2025-12-30T16:00:00.000Z","stockId":7000803190160,"netValue":5.559291858058431},{"date":"2025-12-29T16:00:00.000Z","stockId":7000803190160,"netValue":5.568911072446976},{"date":"2025-12-28T16:00:00.000Z","stockId":7000803190160,"netValue":5.57615429439155},{"date":"2025-12-25T16:00:00.000Z","stockId":7000803190160,"netValue":5.604875403361034},{"date":"2025-12-24T16:00:00.000Z","stockId":7000803190160,"netValue":5.5404220976411},{"date":"2025-12-23T16:00:00.000Z","stockId":7000803190160,"netValue":5.592102575572457},{"date":"2025-12-22T16:00:00.000Z","stockId":7000803190160,"netValue":5.617140010531419},{"date":"2025-12-21T16:00:00.000Z","stockId":7000803190160,"netValue":5.609538308788206},{"date":"2025-12-18T16:00:00.000Z","stockId":7000803190160,"netValue":5.492811480670582},{"date":"2025-12-17T16:00:00.000Z","stockId":7000803190160,"netValue":5.485140257228558},{"date":"2025-12-16T16:00:00.000Z","stockId":7000803190160,"netValue":5.439956732227237},{"date":"2025-12-15T16:00:00.000Z","stockId":7000803190160,"netValue":5.292273344516601},{"date":"2025-12-14T16:00:00.000Z","stockId":7000803190160,"netValue":5.42850804803237},{"date":"2025-12-11T16:00:00.000Z","stockId":7000803190160,"netValue":5.40601256948357},{"date":"2025-12-10T16:00:00.000Z","stockId":7000803190160,"netValue":5.298670892440153},{"date":"2025-12-09T16:00:00.000Z","stockId":7000803190160,"netValue":5.374481141294558},{"date":"2025-12-08T16:00:00.000Z","stockId":7000803190160,"netValue":5.29110941640202},{"date":"2025-12-07T16:00:00.000Z","stockId":7000803190160,"netValue":5.419020371260271},{"date":"2025-12-04T16:00:00.000Z","stockId":7000803190160,"netValue":5.451876787638209},{"date":"2025-12-03T16:00:00.000Z","stockId":7000803190160,"netValue":5.369122568008538},{"date":"2025-12-02T16:00:00.000Z","stockId":7000803190160,"netValue":5.408034683849178},{"date":"2025-12-01T16:00:00.000Z","stockId":7000803190160,"netValue":5.407427243508983},{"date":"2025-11-30T16:00:00.000Z","stockId":7000803190160,"netValue":5.464909561713212},{"date":"2025-11-27T16:00:00.000Z","stockId":7000803190160,"netValue":5.361714026908775},{"date":"2025-11-26T16:00:00.000Z","stockId":7000803190160,"netValue":5.302572953197885},{"date":"2025-11-25T16:00:00.000Z","stockId":7000803190160,"netValue":5.28336482740006},{"date":"2025-11-24T16:00:00.000Z","stockId":7000803190160,"netValue":5.27994073448463},{"date":"2025-11-23T16:00:00.000Z","stockId":7000803190160,"netValue":5.229772954181097},{"date":"2025-11-20T16:00:00.000Z","stockId":7000803190160,"netValue":5.21496525075179},{"date":"2025-11-19T16:00:00.000Z","stockId":7000803190160,"netValue":5.414859296911797},{"date":"2025-11-18T16:00:00.000Z","stockId":7000803190160,"netValue":5.46796431545968},{"date":"2025-11-17T16:00:00.000Z","stockId":7000803190160,"netValue":5.32435602397863},{"date":"2025-11-16T16:00:00.000Z","stockId":7000803190160,"netValue":5.424957585992912},{"date":"2025-11-13T16:00:00.000Z","stockId":7000803190160,"netValue":5.4922309498944},{"date":"2025-11-12T16:00:00.000Z","stockId":7000803190160,"netValue":5.562109356581702},{"date":"2025-11-11T16:00:00.000Z","stockId":7000803190160,"netValue":5.426579569614912},{"date":"2025-11-10T16:00:00.000Z","stockId":7000803190160,"netValue":5.374994181932723},{"date":"2025-11-09T16:00:00.000Z","stockId":7000803190160,"netValue":5.385131427212196},{"date":"2025-11-06T16:00:00.000Z","stockId":7000803190160,"netValue":5.27375860981933},{"date":"2025-11-05T16:00:00.000Z","stockId":7000803190160,"netValue":5.247960013950267},{"date":"2025-11-04T16:00:00.000Z","stockId":7000803190160,"netValue":5.146107479009297},{"date":"2025-11-03T16:00:00.000Z","stockId":7000803190160,"netValue":5.104796553307262},{"date":"2025-11-02T16:00:00.000Z","stockId":7000803190160,"netValue":5.211388224612844},{"date":"2025-10-30T16:00:00.000Z","stockId":7000803190160,"netValue":5.201639138856696},{"date":"2025-10-29T16:00:00.000Z","stockId":7000803190160,"netValue":5.238139448200493},{"date":"2025-10-28T16:00:00.000Z","stockId":7000803190160,"netValue":5.212808348468891},{"date":"2025-10-27T16:00:00.000Z","stockId":7000803190160,"netValue":5.075918647429624},{"date":"2025-10-26T16:00:00.000Z","stockId":7000803190160,"netValue":5.161443206672861},{"date":"2025-10-23T16:00:00.000Z","stockId":7000803190160,"netValue":5.099178142530304},{"date":"2025-10-22T16:00:00.000Z","stockId":7000803190160,"netValue":5.103696068782029},{"date":"2025-10-21T16:00:00.000Z","stockId":7000803190160,"netValue":5.111785171234345},{"date":"2025-10-20T16:00:00.000Z","stockId":7000803190160,"netValue":5.164686287910184},{"date":"2025-10-19T16:00:00.000Z","stockId":7000803190160,"netValue":5.118658241694414},{"date":"2025-10-16T16:00:00.000Z","stockId":7000803190160,"netValue":5.1640720253345425},{"date":"2025-10-15T16:00:00.000Z","stockId":7000803190160,"netValue":5.272725210919369},{"date":"2025-10-14T16:00:00.000Z","stockId":7000803190160,"netValue":5.315817843268901},{"date":"2025-10-13T16:00:00.000Z","stockId":7000803190160,"netValue":5.314794448364965},{"date":"2025-10-12T16:00:00.000Z","stockId":7000803190160,"netValue":5.428613595947231},{"date":"2025-10-09T16:00:00.000Z","stockId":7000803190160,"netValue":5.381116400076065},{"date":"2025-10-08T16:00:00.000Z","stockId":7000803190160,"netValue":5.402600908143712},{"date":"2025-09-29T16:00:00.000Z","stockId":7000803190160,"netValue":5.164019245854727},{"date":"2025-09-28T16:00:00.000Z","stockId":7000803190160,"netValue":5.073782032865965},{"date":"2025-09-25T16:00:00.000Z","stockId":7000803190160,"netValue":4.918305893256063},{"date":"2025-09-24T16:00:00.000Z","stockId":7000803190160,"netValue":4.8896632499255785},{"date":"2025-09-23T16:00:00.000Z","stockId":7000803190160,"netValue":4.941311970560692},{"date":"2025-09-22T16:00:00.000Z","stockId":7000803190160,"netValue":4.892172561910972},{"date":"2025-09-21T16:00:00.000Z","stockId":7000803190160,"netValue":4.892647535717543},{"date":"2025-09-18T16:00:00.000Z","stockId":7000803190160,"netValue":4.826519952517084},{"date":"2025-09-17T16:00:00.000Z","stockId":7000803190160,"netValue":4.785225292212744},{"date":"2025-09-16T16:00:00.000Z","stockId":7000803190160,"netValue":4.895643306020834},{"date":"2025-09-15T16:00:00.000Z","stockId":7000803190160,"netValue":4.9183459766199835},{"date":"2025-09-14T16:00:00.000Z","stockId":7000803190160,"netValue":4.940066116758238},{"date":"2025-09-11T16:00:00.000Z","stockId":7000803190160,"netValue":4.964399054992644},{"date":"2025-09-10T16:00:00.000Z","stockId":7000803190160,"netValue":4.878932105640963},{"date":"2025-09-09T16:00:00.000Z","stockId":7000803190160,"netValue":4.840355399548707},{"date":"2025-09-08T16:00:00.000Z","stockId":7000803190160,"netValue":4.866090451936143},{"date":"2025-09-07T16:00:00.000Z","stockId":7000803190160,"netValue":4.80393299089774},{"date":"2025-09-04T16:00:00.000Z","stockId":7000803190160,"netValue":4.772017763166108},{"date":"2025-09-03T16:00:00.000Z","stockId":7000803190160,"netValue":4.647074600385569},{"date":"2025-09-02T16:00:00.000Z","stockId":7000803190160,"netValue":4.739656595416569},{"date":"2025-09-01T16:00:00.000Z","stockId":7000803190160,"netValue":4.780270163614501},{"date":"2025-08-31T16:00:00.000Z","stockId":7000803190160,"netValue":4.825812352573149},{"date":"2025-08-28T16:00:00.000Z","stockId":7000803190160,"netValue":4.7237832199438055},{"date":"2025-08-27T16:00:00.000Z","stockId":7000803190160,"netValue":4.630319371439997},{"date":"2025-08-26T16:00:00.000Z","stockId":7000803190160,"netValue":4.570658756168909},{"date":"2025-08-25T16:00:00.000Z","stockId":7000803190160,"netValue":4.675912331219175},{"date":"2025-08-24T16:00:00.000Z","stockId":7000803190160,"netValue":4.675580087248954},{"date":"2025-08-21T16:00:00.000Z","stockId":7000803190160,"netValue":4.573404049272842},{"date":"2025-08-20T16:00:00.000Z","stockId":7000803190160,"netValue":4.547173677619119},{"date":"2025-08-19T16:00:00.000Z","stockId":7000803190160,"netValue":4.530471101692366},{"date":"2025-08-18T16:00:00.000Z","stockId":7000803190160,"netValue":4.499769673931843},{"date":"2025-08-17T16:00:00.000Z","stockId":7000803190160,"netValue":4.542463348292561},{"date":"2025-08-14T16:00:00.000Z","stockId":7000803190160,"netValue":4.536002197986699},{"date":"2025-08-13T16:00:00.000Z","stockId":7000803190160,"netValue":4.4647498377143915},{"date":"2025-08-12T16:00:00.000Z","stockId":7000803190160,"netValue":4.46447152243743},{"date":"2025-08-11T16:00:00.000Z","stockId":7000803190160,"netValue":4.4228348860933115},{"date":"2025-08-10T16:00:00.000Z","stockId":7000803190160,"netValue":4.394838057230271},{"date":"2025-08-07T16:00:00.000Z","stockId":7000803190160,"netValue":4.429976307011485},{"date":"2025-08-06T16:00:00.000Z","stockId":7000803190160,"netValue":4.414044027872275},{"date":"2025-08-05T16:00:00.000Z","stockId":7000803190160,"netValue":4.402756047541395},{"date":"2025-08-04T16:00:00.000Z","stockId":7000803190160,"netValue":4.358070572780995},{"date":"2025-08-03T16:00:00.000Z","stockId":7000803190160,"netValue":4.3344018249044565},{"date":"2025-07-31T16:00:00.000Z","stockId":7000803190160,"netValue":4.252303577431804},{"date":"2025-07-30T16:00:00.000Z","stockId":7000803190160,"netValue":4.274323418806414},{"date":"2025-07-29T16:00:00.000Z","stockId":7000803190160,"netValue":4.3866934125269506},{"date":"2025-07-28T16:00:00.000Z","stockId":7000803190160,"netValue":4.387082241627197},{"date":"2025-07-27T16:00:00.000Z","stockId":7000803190160,"netValue":4.398631944655902},{"date":"2025-07-24T16:00:00.000Z","stockId":7000803190160,"netValue":4.403594296514601},{"date":"2025-07-23T16:00:00.000Z","stockId":7000803190160,"netValue":4.406974559765345},{"date":"2025-07-22T16:00:00.000Z","stockId":7000803190160,"netValue":4.3301754544362625},{"date":"2025-07-21T16:00:00.000Z","stockId":7000803190160,"netValue":4.316326487783667},{"date":"2025-07-20T16:00:00.000Z","stockId":7000803190160,"netValue":4.24156612165772},{"date":"2025-07-17T16:00:00.000Z","stockId":7000803190160,"netValue":4.169242914461757},{"date":"2025-07-16T16:00:00.000Z","stockId":7000803190160,"netValue":4.1203461003775805},{"date":"2025-07-15T16:00:00.000Z","stockId":7000803190160,"netValue":4.118787223339405},{"date":"2025-07-14T16:00:00.000Z","stockId":7000803190160,"netValue":4.144730415023633},{"date":"2025-07-13T16:00:00.000Z","stockId":7000803190160,"netValue":4.1625604557585065},{"date":"2025-07-10T16:00:00.000Z","stockId":7000803190160,"netValue":4.139129322176575},{"date":"2025-07-09T16:00:00.000Z","stockId":7000803190160,"netValue":4.080671890150932},{"date":"2025-07-08T16:00:00.000Z","stockId":7000803190160,"netValue":4.052636783994167},{"date":"2025-07-07T16:00:00.000Z","stockId":7000803190160,"netValue":4.110299431718522},{"date":"2025-07-06T16:00:00.000Z","stockId":7000803190160,"netValue":4.079738001263238},{"date":"2025-07-03T16:00:00.000Z","stockId":7000803190160,"netValue":4.110345770679096},{"date":"2025-07-02T16:00:00.000Z","stockId":7000803190160,"netValue":4.145944083734223},{"date":"2025-07-01T16:00:00.000Z","stockId":7000803190160,"netValue":4.142961165828526},{"date":"2025-06-30T16:00:00.000Z","stockId":7000803190160,"netValue":4.111252116511608},{"date":"2025-06-29T16:00:00.000Z","stockId":7000803190160,"netValue":4.079768734374503},{"date":"2025-06-26T16:00:00.000Z","stockId":7000803190160,"netValue":4.073002601784837},{"date":"2025-06-25T16:00:00.000Z","stockId":7000803190160,"netValue":4.0356644181825425},{"date":"2025-06-24T16:00:00.000Z","stockId":7000803190160,"netValue":4.0289928386209235},{"date":"2025-06-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.9870751945242406},{"date":"2025-06-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.964749188811142},{"date":"2025-06-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.949577480890172},{"date":"2025-06-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.949188925348762},{"date":"2025-06-17T16:00:00.000Z","stockId":7000803190160,"netValue":4.013628753870483},{"date":"2025-06-16T16:00:00.000Z","stockId":7000803190160,"netValue":4.013972063721815},{"date":"2025-06-15T16:00:00.000Z","stockId":7000803190160,"netValue":4.0400913534546845},{"date":"2025-06-12T16:00:00.000Z","stockId":7000803190160,"netValue":4.02595762677305},{"date":"2025-06-11T16:00:00.000Z","stockId":7000803190160,"netValue":4.007599209343522},{"date":"2025-06-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.9744928426050787},{"date":"2025-06-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.913589315518088},{"date":"2025-06-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.912428678378343},{"date":"2025-06-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.905456075414532},{"date":"2025-06-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.89935368140338},{"date":"2025-06-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.8821573329040406},{"date":"2025-06-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.833133997871246},{"date":"2025-05-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.77882795609122},{"date":"2025-05-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.8155680993499512},{"date":"2025-05-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.7891128103477305},{"date":"2025-05-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.776561554023165},{"date":"2025-05-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.843234467928305},{"date":"2025-05-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.8333895893201073},{"date":"2025-05-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.8450764822684746},{"date":"2025-05-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.877839702735574},{"date":"2025-05-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.8271045555266556},{"date":"2025-05-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.797050908585264},{"date":"2025-05-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.7947522987499305},{"date":"2025-05-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.8048617049679985},{"date":"2025-05-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.849607133927792},{"date":"2025-05-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.809633007155553},{"date":"2025-05-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.8048635952324465},{"date":"2025-05-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.7730318658361277},{"date":"2025-05-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.8072415663180306},{"date":"2025-05-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.8199872711060285},{"date":"2025-05-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.7987561488128136},{"date":"2025-04-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.705270807907386},{"date":"2025-04-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.753422182092104},{"date":"2025-04-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.7423332846273496},{"date":"2025-04-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.7605269828568986},{"date":"2025-04-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.7389203644436457},{"date":"2025-04-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.76393992314658},{"date":"2025-04-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.798297073235762},{"date":"2025-04-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.7889867975054843},{"date":"2025-04-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.7145954752979695},{"date":"2025-04-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.72219736085293},{"date":"2025-04-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.726311359028139},{"date":"2025-04-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.736932269237651},{"date":"2025-04-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.7581680519478917},{"date":"2025-04-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.7014936967023075},{"date":"2025-04-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.676245145880847},{"date":"2025-04-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.5729632637066358},{"date":"2025-04-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.507987314208874},{"date":"2025-04-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.4669921058480626},{"date":"2025-04-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.7919875793394806},{"date":"2025-04-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.886304318819041},{"date":"2025-03-31T16:00:00.000Z","stockId":7000803190160,"netValue":3.923700193222202},{"date":"2025-03-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.877836328518096},{"date":"2025-03-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.901960330795971},{"date":"2025-03-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.9412328048219534},{"date":"2025-03-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.960855211521025},{"date":"2025-03-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.9880251655030516},{"date":"2025-03-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.976548256530638},{"date":"2025-03-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.934511344683276},{"date":"2025-03-19T16:00:00.000Z","stockId":7000803190160,"netValue":4.0292840871113915},{"date":"2025-03-18T16:00:00.000Z","stockId":7000803190160,"netValue":4.037932651392707},{"date":"2025-03-17T16:00:00.000Z","stockId":7000803190160,"netValue":4.04608161044856},{"date":"2025-03-16T16:00:00.000Z","stockId":7000803190160,"netValue":4.001407296924182},{"date":"2025-03-13T16:00:00.000Z","stockId":7000803190160,"netValue":4.003922325620014},{"date":"2025-03-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.9535894729373977},{"date":"2025-03-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.961241331355542},{"date":"2025-03-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.964666221017909},{"date":"2025-03-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.937181825744381},{"date":"2025-03-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.9244246850227356},{"date":"2025-03-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.8862364199291193},{"date":"2025-03-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.859286216121843},{"date":"2025-03-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.81589222626841},{"date":"2025-03-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.7883627039434082},{"date":"2025-02-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.7400772338197856},{"date":"2025-02-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.8045391543069256},{"date":"2025-02-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.8237923185861353},{"date":"2025-02-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.7989040182593126},{"date":"2025-02-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.8440564635247467},{"date":"2025-02-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.862314741173684},{"date":"2025-02-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.83819484140027},{"date":"2025-02-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.786114312390705},{"date":"2025-02-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.757957110225},{"date":"2025-02-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.7791591125472817},{"date":"2025-02-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.840875361790184},{"date":"2025-02-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.8165845579293665},{"date":"2025-02-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.851850680876934},{"date":"2025-02-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.8756549429321407},{"date":"2025-02-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.8678241575428483},{"date":"2025-02-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.8393952215056757},{"date":"2025-02-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.8058467260298907},{"date":"2025-02-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.77923423691305},{"date":"2025-01-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.747451977962583},{"date":"2025-01-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.7721251829682982},{"date":"2025-01-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.725396116006875},{"date":"2025-01-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.7658509164326848},{"date":"2025-01-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.7912557723992517},{"date":"2025-01-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.7866183532919107},{"date":"2025-01-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.8013616847991565},{"date":"2025-01-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.7543332642748504},{"date":"2025-01-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.7193290994558876},{"date":"2025-01-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.781164885248657},{"date":"2025-01-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.705412155035582},{"date":"2025-01-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.685821463873694},{"date":"2025-01-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.630870304622238},{"date":"2025-01-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.6113387133325823},{"date":"2025-01-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.6212105481352657},{"date":"2025-01-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.5577070397173762},{"date":"2025-01-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.5375073938589896},{"date":"2025-01-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.541742383467796},{"date":"2024-12-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.600927912982135},{"date":"2024-12-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.6557809726289654},{"date":"2024-12-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.648321076910893},{"date":"2024-12-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.644292639814396},{"date":"2024-12-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.6252839739437093},{"date":"2024-12-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.6489971350761925},{"date":"2024-12-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.605257154563329},{"date":"2024-12-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.5964176337194553},{"date":"2024-12-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.6107718237462287},{"date":"2024-12-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.6300302801508644},{"date":"2024-12-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.6217517633185525},{"date":"2024-12-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.6518970234162267},{"date":"2024-12-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.6870966541554866},{"date":"2024-12-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.76996323503277},{"date":"2024-12-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.754165135094668},{"date":"2024-12-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.7108778957863433},{"date":"2024-12-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.688822106000462},{"date":"2024-12-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.678516408186824},{"date":"2024-12-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.645940657845583},{"date":"2024-12-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.658243178820323},{"date":"2024-12-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.6705023049939416},{"date":"2024-12-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.6670063411041594},{"date":"2024-11-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.6553290163168937},{"date":"2024-11-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.6216835335425848},{"date":"2024-11-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.660881976665883},{"date":"2024-11-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.623295727815246},{"date":"2024-11-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.6522154213166624},{"date":"2024-11-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.6715797383147457},{"date":"2024-11-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.783999583690869},{"date":"2024-11-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.762739863948797},{"date":"2024-11-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.7436931684673866},{"date":"2024-11-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.692915073499863},{"date":"2024-11-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.740900074578116},{"date":"2024-11-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.755420893034037},{"date":"2024-11-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.834411822120104},{"date":"2024-11-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.8272210135331},{"date":"2024-11-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.896012038013534},{"date":"2024-11-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.950628642333371},{"date":"2024-11-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.9672882120299073},{"date":"2024-11-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.9393393332259725},{"date":"2024-11-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.964545135632882},{"date":"2024-11-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.8972047065816633},{"date":"2024-10-31T16:00:00.000Z","stockId":7000803190160,"netValue":3.8797778265736267},{"date":"2024-10-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.8307774784446713},{"date":"2024-10-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.8385177898910445},{"date":"2024-10-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.8565821117910537},{"date":"2024-10-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.895370334552065},{"date":"2024-10-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.8718828472815607},{"date":"2024-10-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.8931446484407157},{"date":"2024-10-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.931475916146602},{"date":"2024-10-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.909004122930304},{"date":"2024-10-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.8814161446291413},{"date":"2024-10-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.8409256865126724},{"date":"2024-10-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.7490582383688436},{"date":"2024-10-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.802239696534968},{"date":"2024-10-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.777018414220642},{"date":"2024-10-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.909519737546646},{"date":"2024-10-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.813351578035899},{"date":"2024-10-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.8730766039014046},{"date":"2024-10-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.8126749515781757},{"date":"2024-10-07T16:00:00.000Z","stockId":7000803190160,"netValue":4.088674164871101},{"date":"2024-09-29T16:00:00.000Z","stockId":7000803190160,"netValue":4.046584014142986},{"date":"2024-09-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.7980195312415947},{"date":"2024-09-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.670521986178665},{"date":"2024-09-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.5461584640690447},{"date":"2024-09-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.5226927031153097},{"date":"2024-09-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.4105568613599453},{"date":"2024-09-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.412538980138804},{"date":"2024-09-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.37259377002685},{"date":"2024-09-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.317178730680335},{"date":"2024-09-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.2658237456562658},{"date":"2024-09-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.2662343359149375},{"date":"2024-09-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.261226889316374},{"date":"2024-09-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.243578801077068},{"date":"2024-09-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.2504574626090554},{"date":"2024-09-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.321376742989456},{"date":"2024-09-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.3542189947878986},{"date":"2024-09-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.3612080134607454},{"date":"2024-09-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.4301497886348624},{"date":"2024-09-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.4064692950290762},{"date":"2024-08-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.460930263670682},{"date":"2024-08-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.4653218838173814},{"date":"2024-08-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.451316058545396},{"date":"2024-08-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.4695128803436464},{"date":"2024-08-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.4787542983015642},{"date":"2024-08-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.4540882672172244},{"date":"2024-08-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.463467985025656},{"date":"2024-08-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.4855078186240247},{"date":"2024-08-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.4705341845944178},{"date":"2024-08-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.524585272141711},{"date":"2024-08-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.4645491230517678},{"date":"2024-08-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.4658390766086953},{"date":"2024-08-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.4496827346803567},{"date":"2024-08-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.507448218168187},{"date":"2024-08-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.493526252297414},{"date":"2024-08-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.4874834704972244},{"date":"2024-08-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.482162130981055},{"date":"2024-08-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.5107273061944504},{"date":"2024-08-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.5019994531159275},{"date":"2024-08-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.491010587102236},{"date":"2024-08-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.57644104732917},{"date":"2024-07-31T16:00:00.000Z","stockId":7000803190160,"netValue":3.62823493193721},{"date":"2024-07-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.6452271863663586},{"date":"2024-07-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.499142249197534},{"date":"2024-07-28T16:00:00.000Z","stockId":7000803190160,"netValue":3.5313365993228905},{"date":"2024-07-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.5297381874666303},{"date":"2024-07-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.4581499284888113},{"date":"2024-07-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.5397292525187556},{"date":"2024-07-22T16:00:00.000Z","stockId":7000803190160,"netValue":3.5437158405472746},{"date":"2024-07-21T16:00:00.000Z","stockId":7000803190160,"netValue":3.6796288420370598},{"date":"2024-07-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.714698013437422},{"date":"2024-07-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.7674077559153463},{"date":"2024-07-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.7447157647075486},{"date":"2024-07-15T16:00:00.000Z","stockId":7000803190160,"netValue":3.8309813178793597},{"date":"2024-07-14T16:00:00.000Z","stockId":7000803190160,"netValue":3.8274914464434757},{"date":"2024-07-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.8311007928185163},{"date":"2024-07-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.881047269889988},{"date":"2024-07-09T16:00:00.000Z","stockId":7000803190160,"netValue":3.809781442656965},{"date":"2024-07-08T16:00:00.000Z","stockId":7000803190160,"netValue":3.859222916895268},{"date":"2024-07-07T16:00:00.000Z","stockId":7000803190160,"netValue":3.782836254477749},{"date":"2024-07-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.8160685704573822},{"date":"2024-07-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.7511981520470434},{"date":"2024-07-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.7695775529121582},{"date":"2024-07-01T16:00:00.000Z","stockId":7000803190160,"netValue":3.790751661234421},{"date":"2024-06-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.8610464808497875},{"date":"2024-06-29T16:00:00.000Z","stockId":7000803190160,"netValue":3.7938928008271633},{"date":"2024-06-27T16:00:00.000Z","stockId":7000803190160,"netValue":3.7940451070691235},{"date":"2024-06-26T16:00:00.000Z","stockId":7000803190160,"netValue":3.7302974334867622},{"date":"2024-06-25T16:00:00.000Z","stockId":7000803190160,"netValue":3.8170702033880057},{"date":"2024-06-24T16:00:00.000Z","stockId":7000803190160,"netValue":3.8232816661733904},{"date":"2024-06-23T16:00:00.000Z","stockId":7000803190160,"netValue":3.800941536108014},{"date":"2024-06-20T16:00:00.000Z","stockId":7000803190160,"netValue":3.8162239098638535},{"date":"2024-06-19T16:00:00.000Z","stockId":7000803190160,"netValue":3.837401921524431},{"date":"2024-06-18T16:00:00.000Z","stockId":7000803190160,"netValue":3.846273157402663},{"date":"2024-06-17T16:00:00.000Z","stockId":7000803190160,"netValue":3.8574792753097924},{"date":"2024-06-16T16:00:00.000Z","stockId":7000803190160,"netValue":3.8428959079620975},{"date":"2024-06-13T16:00:00.000Z","stockId":7000803190160,"netValue":3.881350768093752},{"date":"2024-06-12T16:00:00.000Z","stockId":7000803190160,"netValue":3.8840649681156174},{"date":"2024-06-11T16:00:00.000Z","stockId":7000803190160,"netValue":3.9443259064513803},{"date":"2024-06-10T16:00:00.000Z","stockId":7000803190160,"netValue":3.9137614229192526},{"date":"2024-06-06T16:00:00.000Z","stockId":7000803190160,"netValue":3.9979051166395227},{"date":"2024-06-05T16:00:00.000Z","stockId":7000803190160,"netValue":3.9980970878528734},{"date":"2024-06-04T16:00:00.000Z","stockId":7000803190160,"netValue":3.9422747656141697},{"date":"2024-06-03T16:00:00.000Z","stockId":7000803190160,"netValue":3.9962346925678105},{"date":"2024-06-02T16:00:00.000Z","stockId":7000803190160,"netValue":3.9348373498176743},{"date":"2024-05-30T16:00:00.000Z","stockId":7000803190160,"netValue":3.979875001331358},{"date":"2024-05-29T16:00:00.000Z","stockId":7000803190160,"netValue":4.002783578730996},{"date":"2024-05-28T16:00:00.000Z","stockId":7000803190160,"netValue":4.064915554344006},{"date":"2024-05-27T16:00:00.000Z","stockId":7000803190160,"netValue":4.0177986359253515},{"date":"2024-05-26T16:00:00.000Z","stockId":7000803190160,"netValue":4.028649984545289}]}