window.pageData = {"startDate":"2024-07-25T18:18:26.991Z","endDate":"2026-07-25T18:18:26.991Z","manager":{"_id":7002617220020,"name":"张琦","gender":"m","educationCode":"001001","resume":"张琦：男，2017年7月起在易方达基金管理有限公司任职，曾任投资经理、行业研究员，现任基金经理。","tickerId":2617220020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20859684","exchange":"fm","cnInfoCode":"db20859684","followedNum":0,"currency":"CNY","workingDate":"2022-04-20T16:00:00.000Z","fundCompanyId":4000050110000,"fundManagerSecondLevel":"hybrid","pinyin":"zq","fundCompany":{"_id":4000050110000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002617220020,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.17943237270919998,"fm_p_r_m3":0.24233407497031778,"fm_p_r_m6":0.468939261121766,"fm_p_r_y1":1.4430230289498804,"fm_cagr_p_r_fs":0.2306337958580651,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.09625069949636261,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.024906600249066,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.7680323139065205,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.04186320754716981,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.02646153846153846,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.015925680159256803,"fm_p_r_y3":1.4671521022833178,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.47861271676300576,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.02664298401420959,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.19537572254335261,"fm_p_r_fys":0.5486998610613003},"fmi":{"stockId":7002617220020,"type":"fmi","fm_my":4.3,"fm_d":{"3000000009808":"本基金的基金经理，易方达策略成长混合、易方达策略成长二号混合的基金经理","3000000110002":"本基金的基金经理，易方达策略成长二号混合、易方达创新成长混合的基金经理","3000000112002":"本基金的基金经理，易方达策略成长混合、易方达创新成长混合的基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":4,"fm_as":10768265079.8787,"fm_b_as":0,"fm_e_as":0,"fm_h_as":10768265079.8787,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":10768265079.8787,"fm_q_as":0,"fm_r_f_cagr":0.2995,"fm_r_fd":3000000009808,"fm_r_ftp":1.3192}},"topTenManagedFundList":[{"_id":3000000009808,"__csrcFundId":7886,"stockCode":"009808","name":"易方达创新成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9808,"masterFundFlag":1,"inceptionDate":"2020-07-23T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.059Z","status":"normal","shortName":"易方达创新成长混合(009808)","exchange":"jj","followedNum":43,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-07-23T16:00:00.000Z","setUpAssetScale":7908871765.93,"setUpShares":7908871765.93,"pinyin":"yfdcxczhhxzqtzjj","masterFundShortName":"易方达创新成长混合","hotMetrics":{"stockId":3000000009808,"type":"f_as","f_tas":4619074118.4315,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000110002,"stockCode":"110002","stockType":"fund","areaCode":"cn","followedNum":23,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2003-10-29T16:00:00.000Z","setUpScale":2035050000,"market":"a","tickerId":110002,"name":"易方达策略成长证券投资基金","shortName":"易方达策略成长混合(110002)","fundSecondLevel":"hybrid","__csrcFundId":124,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.242Z","masterFundFlag":1,"inceptionDate":"2003-12-08T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdclczzqtzjj","masterFundShortName":"易方达策略成长混合","hotMetrics":{"stockId":3000000110002,"type":"f_as","f_tas":2709763136.26,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000112002,"stockCode":"112002","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-08-09T16:00:00.000Z","setUpScale":3657070000,"market":"a","tickerId":112002,"name":"易方达策略成长二号混合型证券投资基金","shortName":"易方达策略成长二号混合(112002)","fundSecondLevel":"hybrid","__csrcFundId":130,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.271Z","masterFundFlag":1,"inceptionDate":"2006-08-15T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","pinyin":"yfdclczehhhxzqtzjj","masterFundShortName":"易方达策略成长二号混合","hotMetrics":{"stockId":3000000112002,"type":"f_as","f_tas":1949221817.7120001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009342,"__csrcFundId":7766,"stockCode":"009342","name":"易方达优质企业三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9342,"masterFundFlag":1,"inceptionDate":"2020-06-16T16:00:00.000Z","fundStatus":"normal","lastUpdated":"2026-07-24T21:23:25.050Z","status":"normal","shortName":"易方达优质企业三年持有混合(009342)","exchange":"jj","followedNum":114,"fundCollectionId":4000050110000,"currency":"CNY","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":7911184750.16,"setUpShares":7911184750.16,"memoNum":1,"pinyin":"yfdyzqysncyqhhxzqtzjj","masterFundShortName":"易方达优质企业三年持有混合","hotMetrics":{"stockId":3000000009342,"type":"f_as","f_tas":1490206007.4752,"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":49092,"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":7002617220020,"date":"2026-07-23T16:00:00.000Z","netValue":2.419771766669807},{"date":"2026-07-22T16:00:00.000Z","stockId":7002617220020,"netValue":2.464791509069134},{"date":"2026-07-21T16:00:00.000Z","stockId":7002617220020,"netValue":2.476451294341982},{"stockId":7002617220020,"date":"2026-07-20T16:00:00.000Z","netValue":2.535431709239606},{"stockId":7002617220020,"date":"2026-07-19T16:00:00.000Z","netValue":2.4450782798048025},{"date":"2026-07-16T16:00:00.000Z","stockId":7002617220020,"netValue":2.4876151980271146},{"stockId":7002617220020,"date":"2026-07-15T16:00:00.000Z","netValue":2.6626627303875656},{"date":"2026-07-14T16:00:00.000Z","stockId":7002617220020,"netValue":2.744075216416246},{"date":"2026-07-13T16:00:00.000Z","stockId":7002617220020,"netValue":2.8111749802285546},{"stockId":7002617220020,"date":"2026-07-12T16:00:00.000Z","netValue":2.713367893992452},{"date":"2026-07-09T16:00:00.000Z","stockId":7002617220020,"netValue":2.816112832632621},{"date":"2026-07-08T16:00:00.000Z","stockId":7002617220020,"netValue":2.951025264916281},{"stockId":7002617220020,"date":"2026-07-07T16:00:00.000Z","netValue":2.7932244756242293},{"date":"2026-07-06T16:00:00.000Z","stockId":7002617220020,"netValue":2.774469917969583},{"stockId":7002617220020,"date":"2026-07-05T16:00:00.000Z","netValue":2.7700069555139373},{"stockId":7002617220020,"date":"2026-07-02T16:00:00.000Z","netValue":2.820551502630278},{"stockId":7002617220020,"date":"2026-07-01T16:00:00.000Z","netValue":2.857158995151177},{"date":"2026-06-30T16:00:00.000Z","stockId":7002617220020,"netValue":3.0662974708823927},{"stockId":7002617220020,"date":"2026-06-29T16:00:00.000Z","netValue":3.114959171457377},{"stockId":7002617220020,"date":"2026-06-28T16:00:00.000Z","netValue":3.014200897463969},{"stockId":7002617220020,"date":"2026-06-25T16:00:00.000Z","netValue":2.933676498705947},{"date":"2026-06-24T16:00:00.000Z","stockId":7002617220020,"netValue":2.948899866619119},{"stockId":7002617220020,"date":"2026-06-23T16:00:00.000Z","netValue":2.8114484014030374},{"stockId":7002617220020,"date":"2026-06-22T16:00:00.000Z","netValue":2.706440355215576},{"stockId":7002617220020,"date":"2026-06-21T16:00:00.000Z","netValue":2.7870564622354346},{"date":"2026-06-17T16:00:00.000Z","stockId":7002617220020,"netValue":2.749775203685683},{"stockId":7002617220020,"date":"2026-06-16T16:00:00.000Z","netValue":2.6612274485995107},{"stockId":7002617220020,"date":"2026-06-15T16:00:00.000Z","netValue":2.556268106338042},{"date":"2026-06-14T16:00:00.000Z","stockId":7002617220020,"netValue":2.497724129745513},{"date":"2026-06-11T16:00:00.000Z","stockId":7002617220020,"netValue":2.322642009382169},{"date":"2026-06-10T16:00:00.000Z","stockId":7002617220020,"netValue":2.3550595892077},{"date":"2026-06-09T16:00:00.000Z","stockId":7002617220020,"netValue":2.317587620364759},{"date":"2026-06-08T16:00:00.000Z","stockId":7002617220020,"netValue":2.34869575990888},{"stockId":7002617220020,"date":"2026-06-07T16:00:00.000Z","netValue":2.2099679559916483},{"date":"2026-06-04T16:00:00.000Z","stockId":7002617220020,"netValue":2.285664702947713},{"stockId":7002617220020,"date":"2026-06-03T16:00:00.000Z","netValue":2.3986156625120536},{"date":"2026-06-02T16:00:00.000Z","stockId":7002617220020,"netValue":2.3468108801659384},{"stockId":7002617220020,"date":"2026-06-01T16:00:00.000Z","netValue":2.279540185390685},{"date":"2026-05-31T16:00:00.000Z","stockId":7002617220020,"netValue":2.1927290697562927},{"stockId":7002617220020,"date":"2026-05-28T16:00:00.000Z","netValue":2.3011938973963924},{"stockId":7002617220020,"date":"2026-05-27T16:00:00.000Z","netValue":2.396889442403829},{"date":"2026-05-26T16:00:00.000Z","stockId":7002617220020,"netValue":2.3384981231464375},{"date":"2026-05-25T16:00:00.000Z","stockId":7002617220020,"netValue":2.392370311376719},{"stockId":7002617220020,"date":"2026-05-24T16:00:00.000Z","netValue":2.417983313092717},{"date":"2026-05-21T16:00:00.000Z","stockId":7002617220020,"netValue":2.3221020091698827},{"stockId":7002617220020,"date":"2026-05-20T16:00:00.000Z","netValue":2.2380093371330814},{"date":"2026-05-19T16:00:00.000Z","stockId":7002617220020,"netValue":2.348016910295783},{"stockId":7002617220020,"date":"2026-05-18T16:00:00.000Z","netValue":2.270139644780442},{"stockId":7002617220020,"date":"2026-05-17T16:00:00.000Z","netValue":2.2168016369490697},{"date":"2026-05-14T16:00:00.000Z","stockId":7002617220020,"netValue":2.200924101025689},{"stockId":7002617220020,"date":"2026-05-13T16:00:00.000Z","netValue":2.228538047171344},{"date":"2026-05-12T16:00:00.000Z","stockId":7002617220020,"netValue":2.294457730969371},{"stockId":7002617220020,"date":"2026-05-11T16:00:00.000Z","netValue":2.2291568026019117},{"stockId":7002617220020,"date":"2026-05-10T16:00:00.000Z","netValue":2.1920974323672135},{"date":"2026-05-07T16:00:00.000Z","stockId":7002617220020,"netValue":2.099215686103962},{"stockId":7002617220020,"date":"2026-05-06T16:00:00.000Z","netValue":2.1307124819420293},{"stockId":7002617220020,"date":"2026-05-05T16:00:00.000Z","netValue":2.0684291270566577},{"date":"2026-04-29T16:00:00.000Z","stockId":7002617220020,"netValue":2.01162507602929},{"date":"2026-04-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.9754440464496281},{"date":"2026-04-27T16:00:00.000Z","stockId":7002617220020,"netValue":1.9602423098513706},{"date":"2026-04-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.98127998261271},{"stockId":7002617220020,"date":"2026-04-23T16:00:00.000Z","netValue":1.947762534588469},{"date":"2026-04-22T16:00:00.000Z","stockId":7002617220020,"netValue":1.962145258756022},{"date":"2026-04-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.9821532694125652},{"date":"2026-04-20T16:00:00.000Z","stockId":7002617220020,"netValue":1.9156397209426634},{"stockId":7002617220020,"date":"2026-04-19T16:00:00.000Z","netValue":1.9102224123570055},{"date":"2026-04-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.9031669497629449},{"stockId":7002617220020,"date":"2026-04-15T16:00:00.000Z","netValue":1.8629289779293434},{"stockId":7002617220020,"date":"2026-04-14T16:00:00.000Z","netValue":1.8148989728533862},{"stockId":7002617220020,"date":"2026-04-13T16:00:00.000Z","netValue":1.8330588364482732},{"date":"2026-04-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.7892767852018188},{"stockId":7002617220020,"date":"2026-04-09T16:00:00.000Z","netValue":1.7879940944648245},{"date":"2026-04-08T16:00:00.000Z","stockId":7002617220020,"netValue":1.749272299218136},{"date":"2026-04-07T16:00:00.000Z","stockId":7002617220020,"netValue":1.7259645515943203},{"date":"2026-04-06T16:00:00.000Z","stockId":7002617220020,"netValue":1.6283571752976784},{"stockId":7002617220020,"date":"2026-04-02T16:00:00.000Z","netValue":1.6081604469110227},{"stockId":7002617220020,"date":"2026-04-01T16:00:00.000Z","netValue":1.5898688411355366},{"stockId":7002617220020,"date":"2026-03-31T16:00:00.000Z","netValue":1.6400172338222785},{"date":"2026-03-30T16:00:00.000Z","stockId":7002617220020,"netValue":1.5956730719483312},{"date":"2026-03-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.6428796721164316},{"date":"2026-03-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.6261444752367606},{"stockId":7002617220020,"date":"2026-03-25T16:00:00.000Z","netValue":1.6238047317538815},{"stockId":7002617220020,"date":"2026-03-24T16:00:00.000Z","netValue":1.663239758126716},{"date":"2026-03-23T16:00:00.000Z","stockId":7002617220020,"netValue":1.6361564538170468},{"stockId":7002617220020,"date":"2026-03-22T16:00:00.000Z","netValue":1.590394449218771},{"stockId":7002617220020,"date":"2026-03-19T16:00:00.000Z","netValue":1.656338167547987},{"date":"2026-03-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.644536266385967},{"stockId":7002617220020,"date":"2026-03-17T16:00:00.000Z","netValue":1.6838294501213826},{"date":"2026-03-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.6412418524504333},{"stockId":7002617220020,"date":"2026-03-15T16:00:00.000Z","netValue":1.716368486968749},{"date":"2026-03-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.7088043628856506},{"date":"2026-03-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.722816534318516},{"date":"2026-03-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.7323178668699106},{"date":"2026-03-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.7451873665280653},{"stockId":7002617220020,"date":"2026-03-08T16:00:00.000Z","netValue":1.695095808599623},{"stockId":7002617220020,"date":"2026-03-05T16:00:00.000Z","netValue":1.7281109657782807},{"date":"2026-03-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.735065052533256},{"date":"2026-03-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.7022309128642723},{"stockId":7002617220020,"date":"2026-03-02T16:00:00.000Z","netValue":1.7145115795879131},{"stockId":7002617220020,"date":"2026-03-01T16:00:00.000Z","netValue":1.7994331715677756},{"date":"2026-02-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.7774315585450438},{"stockId":7002617220020,"date":"2026-02-25T16:00:00.000Z","netValue":1.7812882154084804},{"date":"2026-02-24T16:00:00.000Z","stockId":7002617220020,"netValue":1.737138339746826},{"stockId":7002617220020,"date":"2026-02-23T16:00:00.000Z","netValue":1.699170696451635},{"stockId":7002617220020,"date":"2026-02-12T16:00:00.000Z","netValue":1.6533895540558492},{"date":"2026-02-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.6758897542746882},{"date":"2026-02-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.63804973303569},{"date":"2026-02-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.6513228197741463},{"date":"2026-02-08T16:00:00.000Z","stockId":7002617220020,"netValue":1.647909030066009},{"date":"2026-02-05T16:00:00.000Z","stockId":7002617220020,"netValue":1.5901909648442816},{"stockId":7002617220020,"date":"2026-02-04T16:00:00.000Z","netValue":1.5909973449303942},{"date":"2026-02-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.6343432176946355},{"date":"2026-02-02T16:00:00.000Z","stockId":7002617220020,"netValue":1.6589243201750303},{"stockId":7002617220020,"date":"2026-02-01T16:00:00.000Z","netValue":1.6183710502856545},{"date":"2026-01-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.6811694917217408},{"stockId":7002617220020,"date":"2026-01-28T16:00:00.000Z","netValue":1.6532886848451525},{"stockId":7002617220020,"date":"2026-01-27T16:00:00.000Z","netValue":1.7067948265562216},{"stockId":7002617220020,"date":"2026-01-26T16:00:00.000Z","netValue":1.676612025758915},{"stockId":7002617220020,"date":"2026-01-25T16:00:00.000Z","netValue":1.644160857461257},{"stockId":7002617220020,"date":"2026-01-22T16:00:00.000Z","netValue":1.6472919137731612},{"date":"2026-01-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.6680131881269316},{"stockId":7002617220020,"date":"2026-01-20T16:00:00.000Z","netValue":1.6540119082079858},{"date":"2026-01-19T16:00:00.000Z","stockId":7002617220020,"netValue":1.6223255153341145},{"date":"2026-01-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.65950157775865},{"date":"2026-01-15T16:00:00.000Z","stockId":7002617220020,"netValue":1.6541351916821265},{"date":"2026-01-14T16:00:00.000Z","stockId":7002617220020,"netValue":1.6277020948813101},{"date":"2026-01-13T16:00:00.000Z","stockId":7002617220020,"netValue":1.5847948812238881},{"date":"2026-01-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.560440733041002},{"stockId":7002617220020,"date":"2026-01-11T16:00:00.000Z","netValue":1.5879054385118778},{"stockId":7002617220020,"date":"2026-01-08T16:00:00.000Z","netValue":1.5885497915288234},{"date":"2026-01-07T16:00:00.000Z","stockId":7002617220020,"netValue":1.5854569251512185},{"date":"2026-01-06T16:00:00.000Z","stockId":7002617220020,"netValue":1.60776524285383},{"date":"2026-01-05T16:00:00.000Z","stockId":7002617220020,"netValue":1.5807675468090288},{"date":"2026-01-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.590569017923043},{"date":"2025-12-30T16:00:00.000Z","stockId":7002617220020,"netValue":1.5624536603313017},{"date":"2025-12-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.593661422409191},{"date":"2025-12-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.5832302914284524},{"date":"2025-12-25T16:00:00.000Z","stockId":7002617220020,"netValue":1.5741625757145554},{"date":"2025-12-24T16:00:00.000Z","stockId":7002617220020,"netValue":1.5841936139578434},{"date":"2025-12-23T16:00:00.000Z","stockId":7002617220020,"netValue":1.5824220678459673},{"date":"2025-12-22T16:00:00.000Z","stockId":7002617220020,"netValue":1.56053975129129},{"date":"2025-12-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.5596192836923684},{"date":"2025-12-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.4775237968187378},{"date":"2025-12-17T16:00:00.000Z","stockId":7002617220020,"netValue":1.474016200640984},{"date":"2025-12-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.5227342428190571},{"date":"2025-12-15T16:00:00.000Z","stockId":7002617220020,"netValue":1.4466771553419295},{"date":"2025-12-14T16:00:00.000Z","stockId":7002617220020,"netValue":1.4705367671432716},{"date":"2025-12-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.5040475576887362},{"date":"2025-12-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.4799856728429766},{"date":"2025-12-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.5174036904121877},{"date":"2025-12-08T16:00:00.000Z","stockId":7002617220020,"netValue":1.5121461118474853},{"date":"2025-12-07T16:00:00.000Z","stockId":7002617220020,"netValue":1.4795292547454442},{"date":"2025-12-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.4287730834215093},{"date":"2025-12-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.421467490037532},{"date":"2025-12-02T16:00:00.000Z","stockId":7002617220020,"netValue":1.415938711233902},{"date":"2025-12-01T16:00:00.000Z","stockId":7002617220020,"netValue":1.4176560224016952},{"date":"2025-11-30T16:00:00.000Z","stockId":7002617220020,"netValue":1.4196445338084158},{"date":"2025-11-27T16:00:00.000Z","stockId":7002617220020,"netValue":1.4043545865137834},{"date":"2025-11-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.390544751853814},{"date":"2025-11-25T16:00:00.000Z","stockId":7002617220020,"netValue":1.4035701809257835},{"date":"2025-11-24T16:00:00.000Z","stockId":7002617220020,"netValue":1.350273782601143},{"date":"2025-11-23T16:00:00.000Z","stockId":7002617220020,"netValue":1.3012693860422573},{"date":"2025-11-20T16:00:00.000Z","stockId":7002617220020,"netValue":1.3161078856699282},{"date":"2025-11-19T16:00:00.000Z","stockId":7002617220020,"netValue":1.3949218749249868},{"date":"2025-11-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.3968299319662825},{"date":"2025-11-17T16:00:00.000Z","stockId":7002617220020,"netValue":1.396515138604645},{"date":"2025-11-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.39922356536822},{"date":"2025-11-13T16:00:00.000Z","stockId":7002617220020,"netValue":1.393186841076246},{"date":"2025-11-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.4491941797033068},{"date":"2025-11-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.4474933942558341},{"date":"2025-11-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.4448743263778785},{"date":"2025-11-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.477995830457111},{"date":"2025-11-06T16:00:00.000Z","stockId":7002617220020,"netValue":1.4908429841142699},{"date":"2025-11-05T16:00:00.000Z","stockId":7002617220020,"netValue":1.5231961266789393},{"date":"2025-11-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.4819711224067378},{"date":"2025-11-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.4641833266446533},{"date":"2025-11-02T16:00:00.000Z","stockId":7002617220020,"netValue":1.4942700054667046},{"date":"2025-10-30T16:00:00.000Z","stockId":7002617220020,"netValue":1.4734514058272072},{"date":"2025-10-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.5459485299941287},{"date":"2025-10-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.5821435881189145},{"date":"2025-10-27T16:00:00.000Z","stockId":7002617220020,"netValue":1.5422738899037123},{"date":"2025-10-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.5319981694050562},{"date":"2025-10-23T16:00:00.000Z","stockId":7002617220020,"netValue":1.465082420190968},{"date":"2025-10-22T16:00:00.000Z","stockId":7002617220020,"netValue":1.3843839351785858},{"date":"2025-10-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.3988434334122712},{"date":"2025-10-20T16:00:00.000Z","stockId":7002617220020,"netValue":1.4109151008100036},{"date":"2025-10-19T16:00:00.000Z","stockId":7002617220020,"netValue":1.3509382727992996},{"date":"2025-10-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.3329268237474126},{"date":"2025-10-15T16:00:00.000Z","stockId":7002617220020,"netValue":1.3828780082581105},{"date":"2025-10-14T16:00:00.000Z","stockId":7002617220020,"netValue":1.3852906059161416},{"date":"2025-10-13T16:00:00.000Z","stockId":7002617220020,"netValue":1.3560848951412328},{"date":"2025-10-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.4381284553476328},{"date":"2025-10-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.4577990326961423},{"date":"2025-10-08T16:00:00.000Z","stockId":7002617220020,"netValue":1.5126526027330613},{"date":"2025-09-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.4870715281020714},{"date":"2025-09-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.5012633670163509},{"date":"2025-09-25T16:00:00.000Z","stockId":7002617220020,"netValue":1.4592854891380054},{"date":"2025-09-24T16:00:00.000Z","stockId":7002617220020,"netValue":1.4999105186070238},{"date":"2025-09-23T16:00:00.000Z","stockId":7002617220020,"netValue":1.4865482836783301},{"date":"2025-09-22T16:00:00.000Z","stockId":7002617220020,"netValue":1.4989879783363067},{"date":"2025-09-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.4912152087878825},{"date":"2025-09-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.4478880834456613},{"date":"2025-09-17T16:00:00.000Z","stockId":7002617220020,"netValue":1.4466559130454852},{"date":"2025-09-16T16:00:00.000Z","stockId":7002617220020,"netValue":1.4354977519061292},{"date":"2025-09-15T16:00:00.000Z","stockId":7002617220020,"netValue":1.4207597874816118},{"date":"2025-09-14T16:00:00.000Z","stockId":7002617220020,"netValue":1.4080104626941758},{"date":"2025-09-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.4257107512324143},{"date":"2025-09-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.417294350858438},{"date":"2025-09-09T16:00:00.000Z","stockId":7002617220020,"netValue":1.3228938126575192},{"date":"2025-09-08T16:00:00.000Z","stockId":7002617220020,"netValue":1.2722109655042613},{"date":"2025-09-07T16:00:00.000Z","stockId":7002617220020,"netValue":1.2857721036163745},{"date":"2025-09-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.3223106938863203},{"date":"2025-09-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.2427642290888867},{"date":"2025-09-02T16:00:00.000Z","stockId":7002617220020,"netValue":1.3426952876368525},{"date":"2025-09-01T16:00:00.000Z","stockId":7002617220020,"netValue":1.3197380061638038},{"date":"2025-08-31T16:00:00.000Z","stockId":7002617220020,"netValue":1.3733594445710438},{"date":"2025-08-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.3346703435120544},{"date":"2025-08-27T16:00:00.000Z","stockId":7002617220020,"netValue":1.3019919942230689},{"date":"2025-08-26T16:00:00.000Z","stockId":7002617220020,"netValue":1.2285874704338033},{"date":"2025-08-25T16:00:00.000Z","stockId":7002617220020,"netValue":1.217373926436179},{"date":"2025-08-24T16:00:00.000Z","stockId":7002617220020,"netValue":1.2323044439264557},{"date":"2025-08-21T16:00:00.000Z","stockId":7002617220020,"netValue":1.1665872626204437},{"date":"2025-08-20T16:00:00.000Z","stockId":7002617220020,"netValue":1.138429899321486},{"date":"2025-08-19T16:00:00.000Z","stockId":7002617220020,"netValue":1.1566973745984857},{"date":"2025-08-18T16:00:00.000Z","stockId":7002617220020,"netValue":1.1638024500837818},{"date":"2025-08-17T16:00:00.000Z","stockId":7002617220020,"netValue":1.146403061533467},{"date":"2025-08-14T16:00:00.000Z","stockId":7002617220020,"netValue":1.1237605393859624},{"date":"2025-08-13T16:00:00.000Z","stockId":7002617220020,"netValue":1.1135559308089578},{"date":"2025-08-12T16:00:00.000Z","stockId":7002617220020,"netValue":1.1387843623097034},{"date":"2025-08-11T16:00:00.000Z","stockId":7002617220020,"netValue":1.079038481947865},{"date":"2025-08-10T16:00:00.000Z","stockId":7002617220020,"netValue":1.0580511976777474},{"date":"2025-08-07T16:00:00.000Z","stockId":7002617220020,"netValue":1.0394722724133154},{"date":"2025-08-06T16:00:00.000Z","stockId":7002617220020,"netValue":1.0423449308095194},{"date":"2025-08-05T16:00:00.000Z","stockId":7002617220020,"netValue":1.0420220790493349},{"date":"2025-08-04T16:00:00.000Z","stockId":7002617220020,"netValue":1.045189326086298},{"date":"2025-08-03T16:00:00.000Z","stockId":7002617220020,"netValue":1.033763948881869},{"date":"2025-07-31T16:00:00.000Z","stockId":7002617220020,"netValue":1.0312009206151243},{"date":"2025-07-30T16:00:00.000Z","stockId":7002617220020,"netValue":1.0573546027882996},{"date":"2025-07-29T16:00:00.000Z","stockId":7002617220020,"netValue":1.0508792987909343},{"date":"2025-07-28T16:00:00.000Z","stockId":7002617220020,"netValue":1.0513604207576295},{"date":"2025-07-27T16:00:00.000Z","stockId":7002617220020,"netValue":1.0151348087257506},{"date":"2025-07-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.9904825857126415},{"date":"2025-07-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.9923833407196837},{"date":"2025-07-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.9920042155574922},{"date":"2025-07-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.9952542180284102},{"date":"2025-07-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.9908581099293818},{"date":"2025-07-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.9828355845989563},{"date":"2025-07-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.9868621882210677},{"date":"2025-07-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.9673492821426706},{"date":"2025-07-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.9787563085202894},{"date":"2025-07-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.961503788403733},{"date":"2025-07-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.9506281376549929},{"date":"2025-07-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.9564059054946406},{"date":"2025-07-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.9600218622215557},{"date":"2025-07-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.959632210215517},{"date":"2025-07-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.9355970449465271},{"date":"2025-07-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.9399507714974019},{"date":"2025-07-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.9384754470696521},{"date":"2025-07-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.9319473971158063},{"date":"2025-06-30T16:00:00.000Z","stockId":7002617220020,"netValue":0.937914466645982},{"date":"2025-06-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.9290713106971629},{"date":"2025-06-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.913103001004641},{"date":"2025-06-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.9037300489333703},{"date":"2025-06-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.9047651880700037},{"date":"2025-06-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.8977540731857291},{"date":"2025-06-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.892099778220954},{"date":"2025-06-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8898303159057451},{"date":"2025-06-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8973828971703885},{"date":"2025-06-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.9054124011884466},{"date":"2025-06-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.8979026995631159},{"date":"2025-06-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.9044724009640511},{"date":"2025-06-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.896797937054595},{"date":"2025-06-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.9010720465038585},{"date":"2025-06-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8967718074181323},{"date":"2025-06-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8910557328668547},{"date":"2025-06-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.8947221307004253},{"date":"2025-06-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8892748635629771},{"date":"2025-06-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.8879609232827901},{"date":"2025-06-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.8854738253144184},{"date":"2025-06-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.8718556574707981},{"date":"2025-05-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.8629173626097408},{"date":"2025-05-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.8714755752379919},{"date":"2025-05-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8686005512514294},{"date":"2025-05-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.8676288933096692},{"date":"2025-05-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.8688476946776179},{"date":"2025-05-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.8711116289119244},{"date":"2025-05-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.8753984961313632},{"date":"2025-05-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8881913167061282},{"date":"2025-05-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8840129602652144},{"date":"2025-05-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8792852936585477},{"date":"2025-05-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.8770547187499768},{"date":"2025-05-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.876027423398728},{"date":"2025-05-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8823083299263854},{"date":"2025-05-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.8807211165835476},{"date":"2025-05-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.8838031683974367},{"date":"2025-05-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.8732831882744438},{"date":"2025-05-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.8779178659132116},{"date":"2025-05-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.8845043173169973},{"date":"2025-05-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8787593490888057},{"date":"2025-04-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.8584011894792222},{"date":"2025-04-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.8528159037902228},{"date":"2025-04-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8482368635609431},{"date":"2025-04-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.8513906886910589},{"date":"2025-04-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.8482234916946556},{"date":"2025-04-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.8484566491584452},{"date":"2025-04-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.8478122000804535},{"date":"2025-04-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8422797877604915},{"date":"2025-04-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.8311304320341648},{"date":"2025-04-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.8301904509755849},{"date":"2025-04-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.8313268520356556},{"date":"2025-04-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.8358714898040869},{"date":"2025-04-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8347800798648852},{"date":"2025-04-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8187447530503063},{"date":"2025-04-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8107657686183442},{"date":"2025-04-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.801536658329498},{"date":"2025-04-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.788566288541716},{"date":"2025-04-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.7846870675101829},{"date":"2025-04-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.8468212092738038},{"date":"2025-04-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.8575804549767423},{"date":"2025-03-31T16:00:00.000Z","stockId":7002617220020,"netValue":0.8536454067834974},{"date":"2025-03-30T16:00:00.000Z","stockId":7002617220020,"netValue":0.8517930880473913},{"date":"2025-03-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8566695541933977},{"date":"2025-03-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.866243942270065},{"date":"2025-03-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.8632040517727622},{"date":"2025-03-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.8600419428302649},{"date":"2025-03-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.870126625349183},{"date":"2025-03-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8622926523809781},{"date":"2025-03-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8755128873290002},{"date":"2025-03-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8800305481262691},{"date":"2025-03-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.8879699992353863},{"date":"2025-03-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.8819875970906293},{"date":"2025-03-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8814908302092949},{"date":"2025-03-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.8619596556329753},{"date":"2025-03-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.8871955641593218},{"date":"2025-03-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8899169826864158},{"date":"2025-03-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8940595964391046},{"date":"2025-03-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.8959719522971659},{"date":"2025-03-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8973971081787852},{"date":"2025-03-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.8774611173011273},{"date":"2025-03-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.8587850163464408},{"date":"2025-03-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.8489937451096561},{"date":"2025-02-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8635795974257812},{"date":"2025-02-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.9060013062628116},{"date":"2025-02-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.9156713562712802},{"date":"2025-02-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.9065666799541153},{"date":"2025-02-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.9103507376622861},{"date":"2025-02-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.913266443492128},{"date":"2025-02-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8807907077287604},{"date":"2025-02-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8784283438546234},{"date":"2025-02-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.8533830112792203},{"date":"2025-02-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.8564887944515668},{"date":"2025-02-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.84054739028067},{"date":"2025-02-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.8361283548543483},{"date":"2025-02-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.8566137270316867},{"date":"2025-02-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8451043872395889},{"date":"2025-02-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8450780800304156},{"date":"2025-02-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.84108670606702},{"date":"2025-02-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8403946952088284},{"date":"2025-02-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.818541449594131},{"date":"2025-01-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.8204839075402192},{"date":"2025-01-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.8376928188899124},{"date":"2025-01-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.8282020869459551},{"date":"2025-01-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.8417902210846175},{"date":"2025-01-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8350367413379741},{"date":"2025-01-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8222221110032065},{"date":"2025-01-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.8158755312866061},{"date":"2025-01-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.8067334241108048},{"date":"2025-01-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.8091253161969381},{"date":"2025-01-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8148879322440239},{"date":"2025-01-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.7857092750379067},{"date":"2025-01-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.7913989014743859},{"date":"2025-01-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.7963286648678658},{"date":"2025-01-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.7935184230599452},{"date":"2025-01-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.7979906140632709},{"date":"2025-01-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.7844509612155688},{"date":"2025-01-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.7796563094845512},{"date":"2025-01-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.7874654575065898},{"date":"2024-12-30T16:00:00.000Z","stockId":7002617220020,"netValue":0.8092925390808228},{"date":"2024-12-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.8234123088080705},{"date":"2024-12-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.8291460782907097},{"date":"2024-12-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.836614786579361},{"date":"2024-12-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.8241825479549898},{"date":"2024-12-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.8278763147766274},{"date":"2024-12-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.8147877050051282},{"date":"2024-12-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8219998307297501},{"date":"2024-12-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8217209309152249},{"date":"2024-12-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.813621433386917},{"date":"2024-12-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.811486123864813},{"date":"2024-12-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.8103302283505223},{"date":"2024-12-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.8214273167519801},{"date":"2024-12-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.8342631907494186},{"date":"2024-12-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8268157261234387},{"date":"2024-12-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8261734871920374},{"date":"2024-12-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.8243285271762031},{"date":"2024-12-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8297359891411819},{"date":"2024-12-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.8257115765570834},{"date":"2024-12-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.8241013733096139},{"date":"2024-12-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.8358554149911929},{"date":"2024-12-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.8391972923876989},{"date":"2024-11-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.8239619234023514},{"date":"2024-11-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8108988955383232},{"date":"2024-11-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.8212878668447174},{"date":"2024-11-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.8034111346561519},{"date":"2024-11-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.8067933083088492},{"date":"2024-11-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.8084002468993432},{"date":"2024-11-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8339178306382382},{"date":"2024-11-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.8396336211151821},{"date":"2024-11-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.8336324015097623},{"date":"2024-11-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.8198252985392795},{"date":"2024-11-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.829847666071822},{"date":"2024-11-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8510891750403828},{"date":"2024-11-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.8750112698805281},{"date":"2024-11-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.8746108991644365},{"date":"2024-11-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8829860318502937},{"date":"2024-11-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.8661545918332033},{"date":"2024-11-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.8684685739309363},{"date":"2024-11-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.8653260774243972},{"date":"2024-11-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.8658658980477514},{"date":"2024-11-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.8487964366053207},{"date":"2024-10-31T16:00:00.000Z","stockId":7002617220020,"netValue":0.8329008496828765},{"date":"2024-10-30T16:00:00.000Z","stockId":7002617220020,"netValue":0.8399593932845093},{"date":"2024-10-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.8395622872253931},{"date":"2024-10-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.8388388736486161},{"date":"2024-10-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.8544441110647909},{"date":"2024-10-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.8617635754752531},{"date":"2024-10-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.841417041212154},{"date":"2024-10-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.8480278063945594},{"date":"2024-10-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.8399593464998493},{"date":"2024-10-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.8250480939630114},{"date":"2024-10-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.8228397948303006},{"date":"2024-10-16T16:00:00.000Z","stockId":7002617220020,"netValue":0.7922671511884942},{"date":"2024-10-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.7971163464165629},{"date":"2024-10-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.8037122358252731},{"date":"2024-10-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.8219182325766159},{"date":"2024-10-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.8086809759486433},{"date":"2024-10-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.8361630387330211},{"date":"2024-10-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.8394583293096296},{"date":"2024-10-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.888304423877693},{"date":"2024-09-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.8378280524151717},{"date":"2024-09-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.769333961795484},{"date":"2024-09-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.7316967860744499},{"date":"2024-09-24T16:00:00.000Z","stockId":7002617220020,"netValue":0.7087956339107877},{"date":"2024-09-23T16:00:00.000Z","stockId":7002617220020,"netValue":0.7099131372196061},{"date":"2024-09-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.6842634598984374},{"date":"2024-09-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.6916887081768281},{"date":"2024-09-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.6976260531683114},{"date":"2024-09-17T16:00:00.000Z","stockId":7002617220020,"netValue":0.6951807953508147},{"date":"2024-09-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.6909658237656602},{"date":"2024-09-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.6938145880661459},{"date":"2024-09-10T16:00:00.000Z","stockId":7002617220020,"netValue":0.6980045614777923},{"date":"2024-09-09T16:00:00.000Z","stockId":7002617220020,"netValue":0.6927355375333181},{"date":"2024-09-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.6911062863417541},{"date":"2024-09-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.6953525937746845},{"date":"2024-09-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.7070546000052185},{"date":"2024-09-03T16:00:00.000Z","stockId":7002617220020,"netValue":0.7071941772527508},{"date":"2024-09-02T16:00:00.000Z","stockId":7002617220020,"netValue":0.7111836723784384},{"date":"2024-09-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.7031974591242334},{"date":"2024-08-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.7162961231586498},{"date":"2024-08-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.7022740964271061},{"date":"2024-08-27T16:00:00.000Z","stockId":7002617220020,"netValue":0.6988259143748156},{"date":"2024-08-26T16:00:00.000Z","stockId":7002617220020,"netValue":0.6955279678125201},{"date":"2024-08-25T16:00:00.000Z","stockId":7002617220020,"netValue":0.7016290028964813},{"date":"2024-08-22T16:00:00.000Z","stockId":7002617220020,"netValue":0.7043131917759269},{"date":"2024-08-21T16:00:00.000Z","stockId":7002617220020,"netValue":0.7087518691634243},{"date":"2024-08-20T16:00:00.000Z","stockId":7002617220020,"netValue":0.7112508050165178},{"date":"2024-08-19T16:00:00.000Z","stockId":7002617220020,"netValue":0.7124694327968777},{"date":"2024-08-18T16:00:00.000Z","stockId":7002617220020,"netValue":0.7198275484371888},{"date":"2024-08-15T16:00:00.000Z","stockId":7002617220020,"netValue":0.7224499509496456},{"date":"2024-08-14T16:00:00.000Z","stockId":7002617220020,"netValue":0.7204028533440481},{"date":"2024-08-13T16:00:00.000Z","stockId":7002617220020,"netValue":0.7211239670980918},{"date":"2024-08-12T16:00:00.000Z","stockId":7002617220020,"netValue":0.7297535032257976},{"date":"2024-08-11T16:00:00.000Z","stockId":7002617220020,"netValue":0.7265173430304914},{"date":"2024-08-08T16:00:00.000Z","stockId":7002617220020,"netValue":0.7277591983272349},{"date":"2024-08-07T16:00:00.000Z","stockId":7002617220020,"netValue":0.7276348463393092},{"date":"2024-08-06T16:00:00.000Z","stockId":7002617220020,"netValue":0.7292658681879979},{"date":"2024-08-05T16:00:00.000Z","stockId":7002617220020,"netValue":0.7271463259729474},{"date":"2024-08-04T16:00:00.000Z","stockId":7002617220020,"netValue":0.7197836433154932},{"date":"2024-08-01T16:00:00.000Z","stockId":7002617220020,"netValue":0.7441101331451263},{"date":"2024-07-31T16:00:00.000Z","stockId":7002617220020,"netValue":0.7604888624965447},{"date":"2024-07-30T16:00:00.000Z","stockId":7002617220020,"netValue":0.761352209483807},{"date":"2024-07-29T16:00:00.000Z","stockId":7002617220020,"netValue":0.7442318291473651},{"date":"2024-07-28T16:00:00.000Z","stockId":7002617220020,"netValue":0.7549872451643886}]}