window.pageData = {"startDate":"2024-07-26T03:10:05.492Z","endDate":"2026-07-26T03:10:05.492Z","manager":{"_id":7001304194150,"name":"马丁","gender":"m","educationCode":"001001","resume":"马丁：男，博士研究生，9年证券基金行业从业经验。曾任国泰君安证券股份有限公司分析师。2018年1月加入华安基金。2019年3月至2022年8月，担任华安量化多因子混合型证券投资基金（LOF）的基金经理。2021年1月至2022年7月，同时担任华安安进灵活配置混合型发起式证券投资基金的基金经理。2021年4月至2022年7月，同时担任华安中证申万食品饮料交易型开放式指数证券投资基金的基金经理。2021年6月至2022年7月，同时担任华安中证沪港深科技100交易型开放式指数证券投资基金的基金经理。2022年3月至2023年7月，同时担任华安创新医药锐选量化股票型发起式证券投资基金的基金经理。2023年3月起，同时担任华安科技创新混合型证券投资基金的基金经理。","tickerId":1304194150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20678222","exchange":"fm","cnInfoCode":"db20678222","followedNum":0,"currency":"CNY","workingDate":"2019-03-28T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"md","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001304194150,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.2674542658751866,"fm_p_r_m3":0.08469613862693892,"fm_p_r_m6":0.15029656805507985,"fm_p_r_y1":0.6017496566668512,"fm_p_r_y3":0.625286309002745,"fm_cagr_p_r_fs":0.12699284448700343,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.23838836038052602,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.08094645080946451,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9336410848240047,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.12794811320754718,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.13476923076923078,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.1201061712010617,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.14653641207815277,"fm_p_r_y5":0.5029611616045795,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.08928571428571429,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.2653179190751445,"fm_p_r_fys":0.32547905489897166},"fmi":{"stockId":7001304194150,"type":"fmi","fm_my":7.3,"fm_d":{"3000000002768":"本基金的基金经理","3000000008635":"本基金的基金经理","3000000014820":"本基金的基金经理","3000000160415":"本基金的基金经理","3000000516900":"本基金的基金经理","3000000517360":"本基金的基金经理","3000000021937":"本基金的基金经理"},"fm_wy":10,"fm_a_as":193235528.35799998,"fm_a_mfn":8,"fm_as":878748093.1370001,"fm_b_as":0,"fm_e_as":193235528.35799998,"fm_h_as":685512564.779,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":878748093.1370001,"fm_q_as":0,"fm_r_f_cagr":0.8928,"fm_r_fd":3000000021937,"fm_r_ftp":1.3818}},"topTenManagedFundList":[{"_id":3000000008635,"__csrcFundId":7209,"stockCode":"008635","name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8635,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.019Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","shortName":"华安科技创新混合(008635)","followedNum":6,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":989586428.52,"setUpShares":989586428.52,"pinyin":"hakjcxhhxzqtzjj","masterFundShortName":"华安科技创新混合","hotMetrics":{"stockId":3000000008635,"type":"f_as","f_tas":338308081.3581,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160425,"__csrcFundId":8068,"stockCode":"160425","name":"华安创业板两年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":160425,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.252Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-02T16:00:00.000Z","shortName":"华安创业板两年定开混合(160425)","followedNum":2,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-09-02T16:00:00.000Z","setUpAssetScale":360227326.47,"setUpShares":360227326.47,"pinyin":"hacyblndqkfhhxzqtzjj","masterFundShortName":"华安创业板两年定开混合","hotMetrics":{"stockId":3000000160425,"type":"f_as","f_tas":306979144.6821,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021938,"name":"华安半导体产业股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021938","tickerId":21938,"shortName":"华安半导体产业股票发起式C","currency":"CNY","__csrcFundId":14692,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-03-24T07:59:41.457Z","inceptionDate":"2025-03-13T16:00:00.000Z","pinyin":"habdtcygpxfqszqtzjj","fundCollectionId":4000050040000,"followedNum":1,"hotMetrics":{"stockId":3000000021938,"type":"f_as","f_tas":101132531.838,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000021937,"__csrcFundId":14692,"stockCode":"021937","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21937,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安半导体产业股票发起式(021937)","lastUpdated":"2026-07-24T21:16:52.328Z","name":"华安半导体产业股票型发起式证券投资基金","pinyin":"habdtcygpxfqszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":10263677.59,"setUpDate":"2025-03-10T16:00:00.000Z","setUpShares":10263677.59,"inceptionDate":"2025-03-13T16:00:00.000Z","followedNum":1,"masterFundShortName":"华安半导体产业股票发起式","hotMetrics":{"stockId":3000000021937,"type":"f_as","f_tas":92102996.52,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016523,"name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016523","tickerId":16523,"shortName":"华安科技创新混合C","currency":"CNY","__csrcFundId":7209,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.077Z","fundCollectionId":4000050040000,"inceptionDate":"2023-04-16T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hakjcxhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000016523,"type":"f_as","f_tas":40225338.7388,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"stockId":7001304194150,"date":"2026-07-23T16:00:00.000Z","netValue":2.3990209252076458},{"stockId":7001304194150,"date":"2026-07-22T16:00:00.000Z","netValue":2.4391161666723367},{"date":"2026-07-21T16:00:00.000Z","stockId":7001304194150,"netValue":2.490015245337802},{"date":"2026-07-20T16:00:00.000Z","stockId":7001304194150,"netValue":2.5276972925993624},{"stockId":7001304194150,"date":"2026-07-19T16:00:00.000Z","netValue":2.341028273837535},{"date":"2026-07-16T16:00:00.000Z","stockId":7001304194150,"netValue":2.424113348282221},{"date":"2026-07-15T16:00:00.000Z","stockId":7001304194150,"netValue":2.782507523175331},{"date":"2026-07-14T16:00:00.000Z","stockId":7001304194150,"netValue":2.8705227617669475},{"date":"2026-07-13T16:00:00.000Z","stockId":7001304194150,"netValue":2.9496974384149652},{"stockId":7001304194150,"date":"2026-07-12T16:00:00.000Z","netValue":2.887847649704878},{"stockId":7001304194150,"date":"2026-07-09T16:00:00.000Z","netValue":2.8964982257232137},{"stockId":7001304194150,"date":"2026-07-08T16:00:00.000Z","netValue":3.0804946766323544},{"stockId":7001304194150,"date":"2026-07-07T16:00:00.000Z","netValue":2.934912663591664},{"stockId":7001304194150,"date":"2026-07-06T16:00:00.000Z","netValue":2.932729277984053},{"stockId":7001304194150,"date":"2026-07-05T16:00:00.000Z","netValue":2.933578037183824},{"stockId":7001304194150,"date":"2026-07-02T16:00:00.000Z","netValue":2.9674128664480017},{"stockId":7001304194150,"date":"2026-07-01T16:00:00.000Z","netValue":3.143905337264125},{"date":"2026-06-30T16:00:00.000Z","stockId":7001304194150,"netValue":3.281862590686056},{"date":"2026-06-29T16:00:00.000Z","stockId":7001304194150,"netValue":3.3629468650207386},{"date":"2026-06-28T16:00:00.000Z","stockId":7001304194150,"netValue":3.2596892448617787},{"date":"2026-06-25T16:00:00.000Z","stockId":7001304194150,"netValue":3.2407825229659952},{"date":"2026-06-24T16:00:00.000Z","stockId":7001304194150,"netValue":3.274909419920113},{"date":"2026-06-23T16:00:00.000Z","stockId":7001304194150,"netValue":3.216971777868645},{"stockId":7001304194150,"date":"2026-06-22T16:00:00.000Z","netValue":3.1386242569797878},{"stockId":7001304194150,"date":"2026-06-21T16:00:00.000Z","netValue":3.2051839878601194},{"date":"2026-06-17T16:00:00.000Z","stockId":7001304194150,"netValue":3.19110274116071},{"stockId":7001304194150,"date":"2026-06-16T16:00:00.000Z","netValue":2.9118920392764505},{"date":"2026-06-15T16:00:00.000Z","stockId":7001304194150,"netValue":2.8470908523900516},{"stockId":7001304194150,"date":"2026-06-14T16:00:00.000Z","netValue":2.80101611457691},{"stockId":7001304194150,"date":"2026-06-11T16:00:00.000Z","netValue":2.676807309924851},{"date":"2026-06-10T16:00:00.000Z","stockId":7001304194150,"netValue":2.665514662628401},{"stockId":7001304194150,"date":"2026-06-09T16:00:00.000Z","netValue":2.6506057530083478},{"date":"2026-06-08T16:00:00.000Z","stockId":7001304194150,"netValue":2.684168089815974},{"stockId":7001304194150,"date":"2026-06-07T16:00:00.000Z","netValue":2.6037348781764056},{"stockId":7001304194150,"date":"2026-06-04T16:00:00.000Z","netValue":2.6763328787315896},{"date":"2026-06-03T16:00:00.000Z","stockId":7001304194150,"netValue":2.711635366602626},{"date":"2026-06-02T16:00:00.000Z","stockId":7001304194150,"netValue":2.6876695581582886},{"date":"2026-06-01T16:00:00.000Z","stockId":7001304194150,"netValue":2.6325011182836873},{"date":"2026-05-31T16:00:00.000Z","stockId":7001304194150,"netValue":2.5684913035714034},{"stockId":7001304194150,"date":"2026-05-28T16:00:00.000Z","netValue":2.6545654958631135},{"date":"2026-05-27T16:00:00.000Z","stockId":7001304194150,"netValue":2.7166041139350803},{"date":"2026-05-26T16:00:00.000Z","stockId":7001304194150,"netValue":2.6676251637471764},{"stockId":7001304194150,"date":"2026-05-25T16:00:00.000Z","netValue":2.7061039903106066},{"date":"2026-05-24T16:00:00.000Z","stockId":7001304194150,"netValue":2.7363346367268067},{"date":"2026-05-21T16:00:00.000Z","stockId":7001304194150,"netValue":2.6502434555521006},{"date":"2026-05-20T16:00:00.000Z","stockId":7001304194150,"netValue":2.558080411849832},{"date":"2026-05-19T16:00:00.000Z","stockId":7001304194150,"netValue":2.6244171216628844},{"date":"2026-05-18T16:00:00.000Z","stockId":7001304194150,"netValue":2.5854202461935545},{"date":"2026-05-17T16:00:00.000Z","stockId":7001304194150,"netValue":2.545958717898209},{"stockId":7001304194150,"date":"2026-05-14T16:00:00.000Z","netValue":2.529239897811669},{"date":"2026-05-13T16:00:00.000Z","stockId":7001304194150,"netValue":2.5477631526798636},{"date":"2026-05-12T16:00:00.000Z","stockId":7001304194150,"netValue":2.5830096225999344},{"stockId":7001304194150,"date":"2026-05-11T16:00:00.000Z","netValue":2.5492951096196217},{"date":"2026-05-10T16:00:00.000Z","stockId":7001304194150,"netValue":2.5310463887641146},{"stockId":7001304194150,"date":"2026-05-07T16:00:00.000Z","netValue":2.4734202157385745},{"stockId":7001304194150,"date":"2026-05-06T16:00:00.000Z","netValue":2.4162437075360836},{"stockId":7001304194150,"date":"2026-05-05T16:00:00.000Z","netValue":2.3627389861028547},{"date":"2026-04-29T16:00:00.000Z","stockId":7001304194150,"netValue":2.291090941427705},{"stockId":7001304194150,"date":"2026-04-28T16:00:00.000Z","netValue":2.232496682810601},{"stockId":7001304194150,"date":"2026-04-27T16:00:00.000Z","netValue":2.2296680223762575},{"stockId":7001304194150,"date":"2026-04-26T16:00:00.000Z","netValue":2.2423122860405114},{"date":"2026-04-23T16:00:00.000Z","stockId":7001304194150,"netValue":2.2116985944510166},{"stockId":7001304194150,"date":"2026-04-22T16:00:00.000Z","netValue":2.235667362574646},{"stockId":7001304194150,"date":"2026-04-21T16:00:00.000Z","netValue":2.2638651780809163},{"stockId":7001304194150,"date":"2026-04-20T16:00:00.000Z","netValue":2.221164163664068},{"stockId":7001304194150,"date":"2026-04-19T16:00:00.000Z","netValue":2.2252265807572886},{"date":"2026-04-16T16:00:00.000Z","stockId":7001304194150,"netValue":2.206007913455988},{"date":"2026-04-15T16:00:00.000Z","stockId":7001304194150,"netValue":2.1132417015756024},{"stockId":7001304194150,"date":"2026-04-14T16:00:00.000Z","netValue":2.090284439306907},{"stockId":7001304194150,"date":"2026-04-13T16:00:00.000Z","netValue":2.1008943482928935},{"date":"2026-04-12T16:00:00.000Z","stockId":7001304194150,"netValue":2.078112917757942},{"date":"2026-04-09T16:00:00.000Z","stockId":7001304194150,"netValue":2.063302210507612},{"date":"2026-04-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.9809438561517136},{"stockId":7001304194150,"date":"2026-04-07T16:00:00.000Z","netValue":1.9722731310893695},{"date":"2026-04-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.9088879489033275},{"date":"2026-04-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.8915098989435575},{"date":"2026-04-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.8777721341826612},{"stockId":7001304194150,"date":"2026-03-31T16:00:00.000Z","netValue":1.903317201049227},{"date":"2026-03-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.867872030044194},{"stockId":7001304194150,"date":"2026-03-29T16:00:00.000Z","netValue":1.903017914647224},{"date":"2026-03-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.8990987011397213},{"stockId":7001304194150,"date":"2026-03-25T16:00:00.000Z","netValue":1.8920357530994387},{"date":"2026-03-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.9142669782446133},{"date":"2026-03-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.8842728353702882},{"date":"2026-03-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.8554304142822515},{"date":"2026-03-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.9083727970812903},{"date":"2026-03-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.9877068143815309},{"date":"2026-03-17T16:00:00.000Z","stockId":7001304194150,"netValue":2.008476320274747},{"date":"2026-03-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.9756890957279418},{"stockId":7001304194150,"date":"2026-03-15T16:00:00.000Z","netValue":2.0246877742069707},{"stockId":7001304194150,"date":"2026-03-12T16:00:00.000Z","netValue":2.0119935815592727},{"date":"2026-03-11T16:00:00.000Z","stockId":7001304194150,"netValue":2.048653229250302},{"stockId":7001304194150,"date":"2026-03-10T16:00:00.000Z","netValue":2.0575731527551158},{"date":"2026-03-09T16:00:00.000Z","stockId":7001304194150,"netValue":2.0716919254280333},{"date":"2026-03-08T16:00:00.000Z","stockId":7001304194150,"netValue":2.0295751088188982},{"date":"2026-03-05T16:00:00.000Z","stockId":7001304194150,"netValue":2.045132869362509},{"date":"2026-03-04T16:00:00.000Z","stockId":7001304194150,"netValue":2.097864980534841},{"date":"2026-03-03T16:00:00.000Z","stockId":7001304194150,"netValue":2.077298199347842},{"stockId":7001304194150,"date":"2026-03-02T16:00:00.000Z","netValue":2.0861412142903104},{"stockId":7001304194150,"date":"2026-03-01T16:00:00.000Z","netValue":2.1552768461188805},{"date":"2026-02-26T16:00:00.000Z","stockId":7001304194150,"netValue":2.16388891059935},{"date":"2026-02-25T16:00:00.000Z","stockId":7001304194150,"netValue":2.1164308474814764},{"date":"2026-02-24T16:00:00.000Z","stockId":7001304194150,"netValue":2.0944911828411126},{"date":"2026-02-23T16:00:00.000Z","stockId":7001304194150,"netValue":2.0864980345086677},{"stockId":7001304194150,"date":"2026-02-12T16:00:00.000Z","netValue":2.0849354181596578},{"date":"2026-02-11T16:00:00.000Z","stockId":7001304194150,"netValue":2.0764993637642695},{"date":"2026-02-10T16:00:00.000Z","stockId":7001304194150,"netValue":2.0330221710405643},{"date":"2026-02-09T16:00:00.000Z","stockId":7001304194150,"netValue":2.044662877922753},{"stockId":7001304194150,"date":"2026-02-08T16:00:00.000Z","netValue":2.038789995619048},{"stockId":7001304194150,"date":"2026-02-05T16:00:00.000Z","netValue":1.9820583044079545},{"date":"2026-02-04T16:00:00.000Z","stockId":7001304194150,"netValue":2.008094597317184},{"date":"2026-02-03T16:00:00.000Z","stockId":7001304194150,"netValue":2.0370993052382804},{"stockId":7001304194150,"date":"2026-02-02T16:00:00.000Z","netValue":2.0530902877140056},{"date":"2026-02-01T16:00:00.000Z","stockId":7001304194150,"netValue":2.0155218812228584},{"date":"2026-01-29T16:00:00.000Z","stockId":7001304194150,"netValue":2.0651129517878006},{"stockId":7001304194150,"date":"2026-01-28T16:00:00.000Z","netValue":2.061084002011313},{"stockId":7001304194150,"date":"2026-01-27T16:00:00.000Z","netValue":2.107378181153537},{"date":"2026-01-26T16:00:00.000Z","stockId":7001304194150,"netValue":2.0996147717568494},{"stockId":7001304194150,"date":"2026-01-25T16:00:00.000Z","netValue":2.0669880653191806},{"date":"2026-01-22T16:00:00.000Z","stockId":7001304194150,"netValue":2.0855673152741017},{"date":"2026-01-21T16:00:00.000Z","stockId":7001304194150,"netValue":2.062008467902548},{"date":"2026-01-20T16:00:00.000Z","stockId":7001304194150,"netValue":2.0721456407666654},{"date":"2026-01-19T16:00:00.000Z","stockId":7001304194150,"netValue":2.015370138683899},{"stockId":7001304194150,"date":"2026-01-18T16:00:00.000Z","netValue":2.0507999636648533},{"date":"2026-01-15T16:00:00.000Z","stockId":7001304194150,"netValue":2.0655285301079482},{"stockId":7001304194150,"date":"2026-01-14T16:00:00.000Z","netValue":2.0000284586985364},{"date":"2026-01-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.964341658955189},{"date":"2026-01-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.9278132448946157},{"date":"2026-01-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.9856754523530245},{"date":"2026-01-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.9723514281224848},{"date":"2026-01-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.9509167869338577},{"date":"2026-01-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.9479126532080646},{"date":"2026-01-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.899978872390035},{"date":"2026-01-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.8751609308717483},{"date":"2025-12-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.809927449506548},{"date":"2025-12-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.8249332330911827},{"date":"2025-12-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.8110905642237685},{"date":"2025-12-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.8134315166738322},{"date":"2025-12-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.8185352003520923},{"date":"2025-12-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.8208489948250353},{"date":"2025-12-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.7968486210523444},{"date":"2025-12-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.7770413103875344},{"date":"2025-12-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.7294641275780547},{"date":"2025-12-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.74510464215314},{"date":"2025-12-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.7673405683173629},{"date":"2025-12-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.7173059623421503},{"date":"2025-12-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.7401805669479222},{"date":"2025-12-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.7752171301846837},{"date":"2025-12-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.7510202547733011},{"date":"2025-12-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.7835367598138279},{"date":"2025-12-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.7737430776785645},{"date":"2025-12-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.7587262430570036},{"date":"2025-12-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.704439809576783},{"date":"2025-12-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.6855723342192939},{"date":"2025-12-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.6702303408895691},{"date":"2025-12-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.684713175805536},{"date":"2025-11-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.7145253022740234},{"date":"2025-11-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.7053610878610792},{"date":"2025-11-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.681840900566612},{"date":"2025-11-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.6874970734964656},{"date":"2025-11-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.669187161081285},{"date":"2025-11-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.6316458226859771},{"date":"2025-11-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.6128936338253428},{"date":"2025-11-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.679243846112205},{"date":"2025-11-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.6937663592312628},{"date":"2025-11-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.7049922135639048},{"date":"2025-11-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.697524661220487},{"date":"2025-11-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.697735605311484},{"date":"2025-11-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.7699394593130684},{"date":"2025-11-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.7398943634974557},{"date":"2025-11-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.7516299855035653},{"date":"2025-11-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.7780982596557482},{"date":"2025-11-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.80221848244239},{"date":"2025-11-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.8287634722894277},{"date":"2025-11-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.7656207550155316},{"date":"2025-11-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.7695694765637253},{"date":"2025-11-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.801247179918896},{"date":"2025-10-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.7994690358918264},{"date":"2025-10-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.857274982710294},{"date":"2025-10-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.8998120302887782},{"date":"2025-10-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.8647007044345512},{"date":"2025-10-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.8737076436891194},{"date":"2025-10-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.8271400445645556},{"date":"2025-10-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.7459817802537985},{"date":"2025-10-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.755580814815676},{"date":"2025-10-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.7616549868761886},{"date":"2025-10-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.72099805827929},{"date":"2025-10-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.7054847721969515},{"date":"2025-10-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.767377518666884},{"date":"2025-10-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.7844287296499652},{"date":"2025-10-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.7670882415424705},{"date":"2025-10-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.8573688600239637},{"date":"2025-10-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.8399519989558757},{"date":"2025-10-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.9316845428140321},{"date":"2025-09-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.9044981158460996},{"date":"2025-09-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.8588747500290097},{"date":"2025-09-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.8272212524732865},{"date":"2025-09-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.8942170877950333},{"date":"2025-09-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.8870725895160707},{"date":"2025-09-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.8294578370752428},{"date":"2025-09-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.8518011665348157},{"date":"2025-09-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.8031734590874298},{"date":"2025-09-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.8029053613106885},{"date":"2025-09-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.8056708150805034},{"date":"2025-09-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.7727410205109346},{"date":"2025-09-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.7427865512305707},{"date":"2025-09-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.742960637816056},{"date":"2025-09-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.7286928809158786},{"date":"2025-09-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.6504684437705897},{"date":"2025-09-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.6226588104516941},{"date":"2025-09-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.6567141998013064},{"date":"2025-09-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.6447600477279847},{"date":"2025-09-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.606716228570517},{"date":"2025-09-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.6969258175075266},{"date":"2025-09-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.7241149756090162},{"date":"2025-08-31T16:00:00.000Z","stockId":7001304194150,"netValue":1.7880497689320727},{"date":"2025-08-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.772490326213094},{"date":"2025-08-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.812351054508437},{"date":"2025-08-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.7442350402959876},{"date":"2025-08-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.7414983077314348},{"date":"2025-08-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.7581924104339917},{"date":"2025-08-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.720306648355277},{"date":"2025-08-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.6266511806900523},{"date":"2025-08-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.6296919604529878},{"date":"2025-08-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.6050762170358557},{"date":"2025-08-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.6056746117560385},{"date":"2025-08-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.5518503229123712},{"date":"2025-08-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.5289998586621054},{"date":"2025-08-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.5307159667472165},{"date":"2025-08-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.5190658459099085},{"date":"2025-08-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.5000279510422432},{"date":"2025-08-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.4808944428219222},{"date":"2025-08-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.5358573292423616},{"date":"2025-08-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.5340945693488135},{"date":"2025-08-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.5180997102323213},{"date":"2025-08-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.5244093882852832},{"date":"2025-07-31T16:00:00.000Z","stockId":7001304194150,"netValue":1.5002580304217412},{"date":"2025-07-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.4952422306946318},{"date":"2025-07-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.4933904602973003},{"date":"2025-07-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.5061111571512125},{"date":"2025-07-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.4963409444276785},{"date":"2025-07-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.497750235326955},{"date":"2025-07-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.463609693623197},{"date":"2025-07-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.4459257281627327},{"date":"2025-07-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.4381909420046166},{"date":"2025-07-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.4534295144380125},{"date":"2025-07-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.461236523034571},{"date":"2025-07-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.4626295842894175},{"date":"2025-07-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.4462247302519469},{"date":"2025-07-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.4455037457261866},{"date":"2025-07-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.4120646338868157},{"date":"2025-07-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.4144753560584853},{"date":"2025-07-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.4026593418114341},{"date":"2025-07-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.4157052201272782},{"date":"2025-07-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.4249869869310248},{"date":"2025-07-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.3936180174232993},{"date":"2025-07-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.3998366018415118},{"date":"2025-07-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.3987295293254267},{"date":"2025-07-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.3844669570763415},{"date":"2025-06-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.4159362749627464},{"date":"2025-06-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.429810168905248},{"date":"2025-06-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.4069500183030053},{"date":"2025-06-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.3968241282558185},{"date":"2025-06-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.4007824275577667},{"date":"2025-06-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.3632767982575789},{"date":"2025-06-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.3381115463025235},{"date":"2025-06-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.3240315350594014},{"date":"2025-06-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.3392515310044302},{"date":"2025-06-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.3432707829917716},{"date":"2025-06-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.32665759957309},{"date":"2025-06-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.3363506072470859},{"date":"2025-06-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.3155133421932506},{"date":"2025-06-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.3309381587374067},{"date":"2025-06-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.3297346369958056},{"date":"2025-06-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.3290640218376666},{"date":"2025-06-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.340430235916754},{"date":"2025-06-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.3314133363057705},{"date":"2025-06-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.3384770648444675},{"date":"2025-06-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.300105310434754},{"date":"2025-06-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.2885991185464114},{"date":"2025-05-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.2792502971108575},{"date":"2025-05-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.3015817373330185},{"date":"2025-05-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.2696321455033952},{"date":"2025-05-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.2723549924596909},{"date":"2025-05-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.2903423274291563},{"date":"2025-05-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.2754329933668078},{"date":"2025-05-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.2917636187153085},{"date":"2025-05-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.3014640281656122},{"date":"2025-05-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.3149563123607468},{"date":"2025-05-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.3071464913787516},{"date":"2025-05-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.306909722078204},{"date":"2025-05-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.3099203320080213},{"date":"2025-05-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.3447111554442148},{"date":"2025-05-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.3422250777884661},{"date":"2025-05-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.347434002400511},{"date":"2025-05-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.3305121292835091},{"date":"2025-05-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.3576512000827994},{"date":"2025-05-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.3607292009899163},{"date":"2025-05-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.370436742312363},{"date":"2025-04-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.3350539956248009},{"date":"2025-04-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.3175979192228442},{"date":"2025-04-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.3096732795266468},{"date":"2025-04-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.3155925120403336},{"date":"2025-04-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.3015366873591785},{"date":"2025-04-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.331122152119399},{"date":"2025-04-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.3198827422155364},{"date":"2025-04-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.329941871552733},{"date":"2025-04-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.3009483300438816},{"date":"2025-04-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.3130171079825277},{"date":"2025-04-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.3104126456765055},{"date":"2025-04-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.3195246978115118},{"date":"2025-04-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.3266277768279364},{"date":"2025-04-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.315861905525169},{"date":"2025-04-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.2799677501363231},{"date":"2025-04-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.2573474088288776},{"date":"2025-04-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.214358531704579},{"date":"2025-04-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.2173196618670934},{"date":"2025-04-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.362514633097649},{"date":"2025-04-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.3868691314575057},{"date":"2025-03-31T16:00:00.000Z","stockId":7001304194150,"netValue":1.3814206519584795},{"date":"2025-03-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.3854477889794987},{"date":"2025-03-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.3744337313420276},{"date":"2025-03-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.3978246965832697},{"date":"2025-03-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.393562015716331},{"date":"2025-03-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.3986551595958558},{"date":"2025-03-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.432643547593193},{"date":"2025-03-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.4262488530092436},{"date":"2025-03-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.4562841623167315},{"date":"2025-03-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.4752340487897413},{"date":"2025-03-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.5158540217840284},{"date":"2025-03-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.5075642038960704},{"date":"2025-03-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.4995126229881948},{"date":"2025-03-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.4675742364995028},{"date":"2025-03-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.5006183275637441},{"date":"2025-03-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.5023383124590426},{"date":"2025-03-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.5094625674553757},{"date":"2025-03-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.5094639641681376},{"date":"2025-03-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.5271524439514017},{"date":"2025-03-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.4823169641734928},{"date":"2025-03-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.4708927469389128},{"date":"2025-03-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.4373572316188723},{"date":"2025-02-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.4500100094929513},{"date":"2025-02-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.5357537651406572},{"date":"2025-02-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.5647450028073124},{"date":"2025-02-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.5484065430147365},{"date":"2025-02-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.5592164799295662},{"date":"2025-02-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.5685535407897597},{"date":"2025-02-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.5088538739866737},{"date":"2025-02-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.503325351108928},{"date":"2025-02-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.464631277815753},{"date":"2025-02-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.495832527920745},{"date":"2025-02-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.4717555328120857},{"date":"2025-02-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.4516113284625858},{"date":"2025-02-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.4917796745231595},{"date":"2025-02-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.4683183564470121},{"date":"2025-02-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.474706871772407},{"date":"2025-02-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.4552970103810832},{"date":"2025-02-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.439205602229063},{"date":"2025-02-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.3927716541071493},{"date":"2025-01-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.4125500098213217},{"date":"2025-01-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.468811712335371},{"date":"2025-01-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.4494024452561347},{"date":"2025-01-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.4669690083868454},{"date":"2025-01-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.4436291873959868},{"date":"2025-01-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.4178324278070942},{"date":"2025-01-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.4017405756804355},{"date":"2025-01-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.3797526187637268},{"date":"2025-01-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.371521874460314},{"date":"2025-01-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.3970729401894026},{"date":"2025-01-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.3465855912259648},{"date":"2025-01-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.3524816960160144},{"date":"2025-01-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.3758220648521045},{"date":"2025-01-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.3630465319875598},{"date":"2025-01-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.3651349297958884},{"date":"2025-01-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.3112073189499711},{"date":"2025-01-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.3195609101832866},{"date":"2025-01-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.3419185035801628},{"date":"2024-12-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.386632594683453},{"date":"2024-12-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.4335579305249737},{"date":"2024-12-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.450018871286569},{"date":"2024-12-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.4779040286837903},{"date":"2024-12-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.4336818731453382},{"date":"2024-12-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.4315934753370096},{"date":"2024-12-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.4164843986495648},{"date":"2024-12-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.4501428139069341},{"date":"2024-12-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.4250831358974516},{"date":"2024-12-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.401743314906593},{"date":"2024-12-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.3949872816072317},{"date":"2024-12-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.3920389552895907},{"date":"2024-12-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.4084998960511865},{"date":"2024-12-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.4341738087101765},{"date":"2024-12-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.4276640171158503},{"date":"2024-12-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.4183276504433215},{"date":"2024-12-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.4022357983166627},{"date":"2024-12-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.4231186807094875},{"date":"2024-12-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.4053069715642055},{"date":"2024-12-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.3884774900129047},{"date":"2024-12-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.4069039816529274},{"date":"2024-12-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.4256990140826546},{"date":"2024-11-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.3997794075638605},{"date":"2024-11-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.3755796580636905},{"date":"2024-11-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.3931462211944008},{"date":"2024-11-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.354943017375901},{"date":"2024-11-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.3585050304978183},{"date":"2024-11-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.3795113076657763},{"date":"2024-11-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.42950836460007},{"date":"2024-11-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.4288935821053306},{"date":"2024-11-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.4130474238384747},{"date":"2024-11-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.3710354173477908},{"date":"2024-11-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.4172242194551326},{"date":"2024-11-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.4771713298662328},{"date":"2024-11-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.532081168306132},{"date":"2024-11-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.5046879464737493},{"date":"2024-11-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.5349071955391025},{"date":"2024-11-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.4799968092539721},{"date":"2024-11-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.4636592632675094},{"date":"2024-11-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.437125422099207},{"date":"2024-11-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.442530687014881},{"date":"2024-11-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.3964652796826726},{"date":"2024-10-31T16:00:00.000Z","stockId":7001304194150,"netValue":1.3721426832526002},{"date":"2024-10-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.4112063634256442},{"date":"2024-10-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.3984308305610997},{"date":"2024-10-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.407643802458495},{"date":"2024-10-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.4103464349163322},{"date":"2024-10-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.417348709920729},{"date":"2024-10-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.4109612174110726},{"date":"2024-10-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.410224135831662},{"date":"2024-10-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.4319674945790306},{"date":"2024-10-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.42901916826139},{"date":"2024-10-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.403713796392104},{"date":"2024-10-16T16:00:00.000Z","stockId":7001304194150,"netValue":1.300158217246829},{"date":"2024-10-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.2909452453494334},{"date":"2024-10-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.314653607129997},{"date":"2024-10-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.3389767514053008},{"date":"2024-10-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.3020014690405857},{"date":"2024-10-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.3524893537163512},{"date":"2024-10-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.3784089567281645},{"date":"2024-10-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.4523606938986358},{"date":"2024-09-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.3196914939580613},{"date":"2024-09-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.1931646637804985},{"date":"2024-09-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.1370257989227626},{"date":"2024-09-24T16:00:00.000Z","stockId":7001304194150,"netValue":1.1111061959109485},{"date":"2024-09-23T16:00:00.000Z","stockId":7001304194150,"netValue":1.1161429391166189},{"date":"2024-09-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.0651636648598124},{"date":"2024-09-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.070446102856003},{"date":"2024-09-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.0695861710891816},{"date":"2024-09-17T16:00:00.000Z","stockId":7001304194150,"netValue":1.0715517294133454},{"date":"2024-09-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.0816246171306363},{"date":"2024-09-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.0706917976465238},{"date":"2024-09-10T16:00:00.000Z","stockId":7001304194150,"netValue":1.0772033082893648},{"date":"2024-09-09T16:00:00.000Z","stockId":7001304194150,"netValue":1.0832222319630684},{"date":"2024-09-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.0726579546647361},{"date":"2024-09-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.0721665650836956},{"date":"2024-09-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.0959983610701332},{"date":"2024-09-03T16:00:00.000Z","stockId":7001304194150,"netValue":1.0950155819080516},{"date":"2024-09-02T16:00:00.000Z","stockId":7001304194150,"netValue":1.107546016224596},{"date":"2024-09-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.1032463573904878},{"date":"2024-08-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.1313772135169857},{"date":"2024-08-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.0993152407421602},{"date":"2024-08-27T16:00:00.000Z","stockId":7001304194150,"netValue":1.0989472972504277},{"date":"2024-08-26T16:00:00.000Z","stockId":7001304194150,"netValue":1.0940334014400184},{"date":"2024-08-25T16:00:00.000Z","stockId":7001304194150,"netValue":1.1026321204141867},{"date":"2024-08-22T16:00:00.000Z","stockId":7001304194150,"netValue":1.1102486589203218},{"date":"2024-08-21T16:00:00.000Z","stockId":7001304194150,"netValue":1.1140572383445027},{"date":"2024-08-20T16:00:00.000Z","stockId":7001304194150,"netValue":1.1201986992423527},{"date":"2024-08-19T16:00:00.000Z","stockId":7001304194150,"netValue":1.1173741189400008},{"date":"2024-08-18T16:00:00.000Z","stockId":7001304194150,"netValue":1.1286751695153094},{"date":"2024-08-15T16:00:00.000Z","stockId":7001304194150,"netValue":1.1291686266763619},{"date":"2024-08-14T16:00:00.000Z","stockId":7001304194150,"netValue":1.1208162030351434},{"date":"2024-08-13T16:00:00.000Z","stockId":7001304194150,"netValue":1.1178675761010533},{"date":"2024-08-12T16:00:00.000Z","stockId":7001304194150,"netValue":1.1270820352700852},{"date":"2024-08-11T16:00:00.000Z","stockId":7001304194150,"netValue":1.1194647490236853},{"date":"2024-08-08T16:00:00.000Z","stockId":7001304194150,"netValue":1.1225382547520666},{"date":"2024-08-07T16:00:00.000Z","stockId":7001304194150,"netValue":1.1186067521732805},{"date":"2024-08-06T16:00:00.000Z","stockId":7001304194150,"netValue":1.123764829969234},{"date":"2024-08-05T16:00:00.000Z","stockId":7001304194150,"netValue":1.128433489281544},{"date":"2024-08-04T16:00:00.000Z","stockId":7001304194150,"netValue":1.1109894659268804},{"date":"2024-08-01T16:00:00.000Z","stockId":7001304194150,"netValue":1.16123292524589},{"date":"2024-07-31T16:00:00.000Z","stockId":7001304194150,"netValue":1.195875253044043},{"date":"2024-07-30T16:00:00.000Z","stockId":7001304194150,"netValue":1.1945258183712886},{"date":"2024-07-29T16:00:00.000Z","stockId":7001304194150,"netValue":1.1694665281089294},{"date":"2024-07-28T16:00:00.000Z","stockId":7001304194150,"netValue":1.1749931842716448}]}