window.pageData = {"startDate":"2024-07-25T23:15:36.703Z","endDate":"2026-07-25T23:15:36.703Z","manager":{"_id":7230206221970,"name":"王柄方","gender":"m","educationCode":"001002","resume":"王柄方先生：中国国籍，硕士研究生学历。曾任中国航空工业集团公司北京航空材料研究院工程师，盛世景资产管理集团股份有限公司行业研究员，鹏扬基金管理有限公司行业研究员。2017年12月加入长盛基金管理有限公司，历任行业研究员、社保组合助理。现任长盛转型升级主题灵活配置混合型证券投资基金基金经理。现任长盛先进制造六个月持有期混合型证券投资基金基金经理。2023年4月13日担任长盛航天海工装备灵活配置混合型证券投资基金基金经理。2023年4月28日任长盛安盈混合型证券投资基金基金经理。","tickerId":230206221970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20874732","exchange":"fm","cnInfoCode":"db20874732","followedNum":0,"currency":"CNY","workingDate":"2022-07-21T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"wbf","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7230206221970,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.30085196134431325,"fm_p_r_m3":-0.2342474938365101,"fm_p_r_m6":-0.2899667756963644,"fm_cagr_p_r_fs":-0.11259966615717709,"fm_p_r_y1":-0.0843045177535382,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9591494124230554,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9676214196762142,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9682631275245239,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9799528301886793,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.9796923076923076,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9097544790975448,"fm_p_r_y3":-0.22984632534883231,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9763005780346821,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9698046181172292,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9526011560693641,"fm_p_r_fys":-0.19077249428164278},"fmi":{"stockId":7230206221970,"type":"fmi","fm_my":4,"fm_d":{"3000000000535":"本基金基金经理，长盛转型升级主题灵活配置混合型证券投资基金基金经理。","3000000001197":"本基金基金经理，长盛航天海工装备灵活配置混合型证券投资基金基金经理。","3000000013407":"本基金基金经理，长盛转型升级主题灵活配置混合型证券投资基金基金经理，长盛先进制造六个月持有期混合型证券投资基金基金经理，长盛航天海工装备灵活配置混合型证券投资基金基金经理。","3000000014695":"本基金基金经理，长盛转型升级主题灵活配置混合型证券投资基金基金经理，长盛航天海工装备灵活配置混合型证券投资基金基金经理。"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":4,"fm_as":762718934.0888,"fm_b_as":0,"fm_e_as":0,"fm_h_as":762718934.0888,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":762718934.0888,"fm_q_as":0,"fm_r_f_cagr":-0.0456,"fm_r_fd":3000000000535,"fm_r_ftp":-0.1419}},"topTenManagedFundList":[{"_id":3000000000535,"stockCode":"000535","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-02-16T16:00:00.000Z","setUpScale":741039000,"market":"a","tickerId":535,"name":"长盛航天海工装备灵活配置混合型证券投资基金","shortName":"长盛航天海工混合(000535)","fundSecondLevel":"hybrid","__csrcFundId":3590,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.282Z","masterFundFlag":1,"inceptionDate":"2014-03-10T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cshthgzblhpzhhxzqtzjj","masterFundShortName":"长盛航天海工混合","hotMetrics":{"stockId":3000000000535,"type":"f_as","f_tas":311148647.3498,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001197,"stockCode":"001197","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-12T16:00:00.000Z","setUpScale":8581300000,"market":"a","tickerId":1197,"name":"长盛转型升级主题灵活配置混合型证券投资基金","shortName":"长盛转型升级混合(001197)","fundSecondLevel":"hybrid","__csrcFundId":3854,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:39.291Z","masterFundFlag":1,"inceptionDate":"2015-04-20T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","pinyin":"cszxsjztlhpzhhxzqtzjj","masterFundShortName":"长盛转型升级混合","hotMetrics":{"stockId":3000000001197,"type":"f_as","f_tas":254541276.70999998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018075,"name":"长盛航天海工装备灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018075","tickerId":18075,"shortName":"长盛航天海工混合C","currency":"CNY","__csrcFundId":3590,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.659Z","fundCollectionId":4000050070000,"inceptionDate":"2023-03-15T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"cshthgzblhpzhhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018075,"type":"f_as","f_tas":197029010.029,"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":7230206221970,"date":"2026-07-23T16:00:00.000Z","netValue":0.619712314932139},{"date":"2026-07-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.6313020143905583},{"stockId":7230206221970,"date":"2026-07-21T16:00:00.000Z","netValue":0.6328619225193413},{"stockId":7230206221970,"date":"2026-07-20T16:00:00.000Z","netValue":0.6491424533937343},{"stockId":7230206221970,"date":"2026-07-19T16:00:00.000Z","netValue":0.6015940078935724},{"date":"2026-07-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6389842313054869},{"date":"2026-07-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.7031072837868715},{"stockId":7230206221970,"date":"2026-07-14T16:00:00.000Z","netValue":0.7382047233306356},{"stockId":7230206221970,"date":"2026-07-13T16:00:00.000Z","netValue":0.7638527449350045},{"date":"2026-07-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.7560143767758847},{"stockId":7230206221970,"date":"2026-07-09T16:00:00.000Z","netValue":0.8226082249522169},{"stockId":7230206221970,"date":"2026-07-08T16:00:00.000Z","netValue":0.8326719083123798},{"stockId":7230206221970,"date":"2026-07-07T16:00:00.000Z","netValue":0.7902040772995234},{"date":"2026-07-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.811660916784662},{"date":"2026-07-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.8272466921592343},{"stockId":7230206221970,"date":"2026-07-02T16:00:00.000Z","netValue":0.8568447869816136},{"stockId":7230206221970,"date":"2026-07-01T16:00:00.000Z","netValue":0.8482215950956227},{"stockId":7230206221970,"date":"2026-06-30T16:00:00.000Z","netValue":0.886996079823837},{"date":"2026-06-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.8980176601597496},{"stockId":7230206221970,"date":"2026-06-28T16:00:00.000Z","netValue":0.8717296408040192},{"date":"2026-06-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.8810420648358437},{"stockId":7230206221970,"date":"2026-06-24T16:00:00.000Z","netValue":0.886382111753777},{"stockId":7230206221970,"date":"2026-06-23T16:00:00.000Z","netValue":0.8746187487606711},{"date":"2026-06-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.8554786113109731},{"stockId":7230206221970,"date":"2026-06-21T16:00:00.000Z","netValue":0.8808602362858684},{"stockId":7230206221970,"date":"2026-06-17T16:00:00.000Z","netValue":0.8791226962590126},{"date":"2026-06-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.866202627914962},{"date":"2026-06-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.8556933896075197},{"stockId":7230206221970,"date":"2026-06-14T16:00:00.000Z","netValue":0.8415019899787786},{"date":"2026-06-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.812424283303455},{"date":"2026-06-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.8083632698128247},{"date":"2026-06-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.7972574587955801},{"stockId":7230206221970,"date":"2026-06-08T16:00:00.000Z","netValue":0.813241503456694},{"date":"2026-06-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.7801408704584598},{"stockId":7230206221970,"date":"2026-06-04T16:00:00.000Z","netValue":0.8127351960171624},{"stockId":7230206221970,"date":"2026-06-03T16:00:00.000Z","netValue":0.8183033935326072},{"stockId":7230206221970,"date":"2026-06-02T16:00:00.000Z","netValue":0.8170375538723451},{"stockId":7230206221970,"date":"2026-06-01T16:00:00.000Z","netValue":0.8078833294527616},{"stockId":7230206221970,"date":"2026-05-31T16:00:00.000Z","netValue":0.7988700929327397},{"stockId":7230206221970,"date":"2026-05-28T16:00:00.000Z","netValue":0.8186426848554293},{"stockId":7230206221970,"date":"2026-05-27T16:00:00.000Z","netValue":0.859223536006607},{"date":"2026-05-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.8482490145576249},{"date":"2026-05-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.8626539177926611},{"stockId":7230206221970,"date":"2026-05-24T16:00:00.000Z","netValue":0.8808924105329045},{"stockId":7230206221970,"date":"2026-05-21T16:00:00.000Z","netValue":0.8639080373646719},{"stockId":7230206221970,"date":"2026-05-20T16:00:00.000Z","netValue":0.8389792488309771},{"stockId":7230206221970,"date":"2026-05-19T16:00:00.000Z","netValue":0.86879652764531},{"date":"2026-05-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.8593463968201693},{"date":"2026-05-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.8621401071990549},{"stockId":7230206221970,"date":"2026-05-14T16:00:00.000Z","netValue":0.8416608979975795},{"date":"2026-05-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.8562961572346572},{"date":"2026-05-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.8744130689652436},{"stockId":7230206221970,"date":"2026-05-11T16:00:00.000Z","netValue":0.8562879223548412},{"date":"2026-05-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.8673045540308356},{"stockId":7230206221970,"date":"2026-05-07T16:00:00.000Z","netValue":0.8591603666769768},{"stockId":7230206221970,"date":"2026-05-06T16:00:00.000Z","netValue":0.8430941079778311},{"stockId":7230206221970,"date":"2026-05-05T16:00:00.000Z","netValue":0.8263149984224236},{"stockId":7230206221970,"date":"2026-04-29T16:00:00.000Z","netValue":0.8074361654189988},{"stockId":7230206221970,"date":"2026-04-28T16:00:00.000Z","netValue":0.7978395499562146},{"stockId":7230206221970,"date":"2026-04-27T16:00:00.000Z","netValue":0.7949938320304807},{"stockId":7230206221970,"date":"2026-04-26T16:00:00.000Z","netValue":0.8106356431248474},{"date":"2026-04-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.8092853891356759},{"date":"2026-04-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.8275901640051762},{"stockId":7230206221970,"date":"2026-04-21T16:00:00.000Z","netValue":0.8386234644293407},{"date":"2026-04-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.8339768614777647},{"date":"2026-04-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.8340197085441723},{"stockId":7230206221970,"date":"2026-04-16T16:00:00.000Z","netValue":0.823409581034535},{"stockId":7230206221970,"date":"2026-04-15T16:00:00.000Z","netValue":0.8116096045524978},{"date":"2026-04-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.7972881951593991},{"stockId":7230206221970,"date":"2026-04-13T16:00:00.000Z","netValue":0.803573266590398},{"date":"2026-04-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.791068131167405},{"stockId":7230206221970,"date":"2026-04-09T16:00:00.000Z","netValue":0.7836858650863847},{"date":"2026-04-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.7755095444121991},{"stockId":7230206221970,"date":"2026-04-07T16:00:00.000Z","netValue":0.7790440655831707},{"stockId":7230206221970,"date":"2026-04-06T16:00:00.000Z","netValue":0.7370301615312},{"date":"2026-04-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.7381789450161959},{"date":"2026-04-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.7445826654396128},{"stockId":7230206221970,"date":"2026-03-31T16:00:00.000Z","netValue":0.7578957117617284},{"stockId":7230206221970,"date":"2026-03-30T16:00:00.000Z","netValue":0.7402324855510134},{"stockId":7230206221970,"date":"2026-03-29T16:00:00.000Z","netValue":0.7512079509870371},{"date":"2026-03-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.7477654065882471},{"date":"2026-03-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.737922154316353},{"date":"2026-03-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.74959057165075},{"stockId":7230206221970,"date":"2026-03-23T16:00:00.000Z","netValue":0.7331227315622004},{"stockId":7230206221970,"date":"2026-03-22T16:00:00.000Z","netValue":0.7141740057640029},{"stockId":7230206221970,"date":"2026-03-19T16:00:00.000Z","netValue":0.7479199297719601},{"stockId":7230206221970,"date":"2026-03-18T16:00:00.000Z","netValue":0.7635025956818668},{"stockId":7230206221970,"date":"2026-03-17T16:00:00.000Z","netValue":0.7901358160767593},{"stockId":7230206221970,"date":"2026-03-16T16:00:00.000Z","netValue":0.7779523506968754},{"stockId":7230206221970,"date":"2026-03-15T16:00:00.000Z","netValue":0.7998538880086783},{"stockId":7230206221970,"date":"2026-03-12T16:00:00.000Z","netValue":0.8001305789820538},{"date":"2026-03-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.81735911064004},{"stockId":7230206221970,"date":"2026-03-10T16:00:00.000Z","netValue":0.8348313513308459},{"date":"2026-03-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.8459700847900191},{"date":"2026-03-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.8275709431405784},{"stockId":7230206221970,"date":"2026-03-05T16:00:00.000Z","netValue":0.844055892579586},{"stockId":7230206221970,"date":"2026-03-04T16:00:00.000Z","netValue":0.8375180882755808},{"date":"2026-03-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.8328717932436038},{"stockId":7230206221970,"date":"2026-03-02T16:00:00.000Z","netValue":0.8316212100878062},{"date":"2026-03-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.8848827750204131},{"date":"2026-02-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.884508240875407},{"stockId":7230206221970,"date":"2026-02-25T16:00:00.000Z","netValue":0.8842215683022345},{"stockId":7230206221970,"date":"2026-02-24T16:00:00.000Z","netValue":0.8688466169342796},{"stockId":7230206221970,"date":"2026-02-23T16:00:00.000Z","netValue":0.8602083520559332},{"date":"2026-02-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.8524967665089831},{"date":"2026-02-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.8566109041450152},{"stockId":7230206221970,"date":"2026-02-10T16:00:00.000Z","netValue":0.84295095365774},{"stockId":7230206221970,"date":"2026-02-09T16:00:00.000Z","netValue":0.8502578140422035},{"date":"2026-02-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.8497522085669216},{"date":"2026-02-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.830499161815502},{"date":"2026-02-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.8329142423452158},{"stockId":7230206221970,"date":"2026-02-03T16:00:00.000Z","netValue":0.8441332581128829},{"stockId":7230206221970,"date":"2026-02-02T16:00:00.000Z","netValue":0.8397383388939788},{"date":"2026-02-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.8077725232158663},{"stockId":7230206221970,"date":"2026-01-29T16:00:00.000Z","netValue":0.8295280605561546},{"date":"2026-01-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.8359920125715583},{"stockId":7230206221970,"date":"2026-01-27T16:00:00.000Z","netValue":0.8586351976112105},{"stockId":7230206221970,"date":"2026-01-26T16:00:00.000Z","netValue":0.863487882907866},{"date":"2026-01-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.847666701224671},{"date":"2026-01-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.8727934041958687},{"date":"2026-01-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.8612864790946688},{"date":"2026-01-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.847920709259642},{"date":"2026-01-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.8387937895552947},{"stockId":7230206221970,"date":"2026-01-18T16:00:00.000Z","netValue":0.8550433944725038},{"date":"2026-01-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.8404113275927585},{"stockId":7230206221970,"date":"2026-01-14T16:00:00.000Z","netValue":0.8400233892997562},{"stockId":7230206221970,"date":"2026-01-13T16:00:00.000Z","netValue":0.8437441839132558},{"stockId":7230206221970,"date":"2026-01-12T16:00:00.000Z","netValue":0.8409008429933118},{"date":"2026-01-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.8656071885866377},{"date":"2026-01-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.8389999918849529},{"date":"2026-01-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.8186036323670817},{"date":"2026-01-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.7997681496424938},{"date":"2026-01-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.7920885872734277},{"date":"2026-01-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.7849131790316546},{"date":"2025-12-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.7658072798477306},{"date":"2025-12-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.762768813716155},{"date":"2025-12-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.7626359485136868},{"date":"2025-12-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.760836259531195},{"date":"2025-12-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.760821812901144},{"date":"2025-12-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.7468608623279256},{"date":"2025-12-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.7282917524199967},{"date":"2025-12-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.7283502291611306},{"date":"2025-12-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.7178210486998536},{"date":"2025-12-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.7094492590333505},{"date":"2025-12-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.7104991881430702},{"date":"2025-12-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.6984480864783409},{"date":"2025-12-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.7129631553286961},{"date":"2025-12-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.7179959211598231},{"date":"2025-12-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.7050620251232741},{"date":"2025-12-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.707897196585434},{"date":"2025-12-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.7050417291027512},{"date":"2025-12-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.7042530136401486},{"date":"2025-12-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.695338500658889},{"date":"2025-12-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6781401735850028},{"date":"2025-12-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.6773552846592901},{"date":"2025-12-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.6834258097685368},{"date":"2025-11-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.6907387692671779},{"date":"2025-11-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.686257154693807},{"date":"2025-11-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.6772210868241699},{"date":"2025-11-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.6788320124155873},{"date":"2025-11-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6841036750842131},{"date":"2025-11-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6762039621597327},{"date":"2025-11-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.6493942087527501},{"date":"2025-11-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.6628983040832163},{"date":"2025-11-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.6702688808054822},{"date":"2025-11-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6720088450624775},{"date":"2025-11-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6793315651367702},{"date":"2025-11-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.6749837599316668},{"date":"2025-11-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6837632155602968},{"date":"2025-11-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6762195700613698},{"date":"2025-11-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.6850316608387024},{"date":"2025-11-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6906208217454175},{"date":"2025-11-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6950084420578609},{"date":"2025-11-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.703774395222239},{"date":"2025-11-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6921846655580811},{"date":"2025-11-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6933294484462377},{"date":"2025-11-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.7070930383888019},{"date":"2025-10-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.7094083611092565},{"date":"2025-10-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.7092793224436783},{"date":"2025-10-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.7261681061073322},{"date":"2025-10-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.7210501624251301},{"date":"2025-10-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.7156638230726875},{"date":"2025-10-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.70440689779418},{"date":"2025-10-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.6870498639253939},{"date":"2025-10-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.6942087180352444},{"date":"2025-10-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.7027507787556075},{"date":"2025-10-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.6904354117760907},{"date":"2025-10-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6812940393314356},{"date":"2025-10-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.7080260860564165},{"date":"2025-10-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.7177828139765775},{"date":"2025-10-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.7029583005621571},{"date":"2025-10-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.726149613770118},{"date":"2025-10-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.7201291365568028},{"date":"2025-10-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.7377312954992319},{"date":"2025-09-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.7346269186939556},{"date":"2025-09-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.717736016761523},{"date":"2025-09-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.7110658049298979},{"date":"2025-09-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.7259059278692104},{"date":"2025-09-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.7280071405025423},{"date":"2025-09-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.7221950004535751},{"date":"2025-09-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.7347932699842286},{"date":"2025-09-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.727215383366762},{"date":"2025-09-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.7320523972387658},{"date":"2025-09-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.7287800424031746},{"date":"2025-09-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.7187435788361953},{"date":"2025-09-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.7086425230057132},{"date":"2025-09-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.7093387907553905},{"date":"2025-09-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.7081064936582923},{"date":"2025-09-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6886701567646485},{"date":"2025-09-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6840641133020363},{"date":"2025-09-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.699296922438474},{"date":"2025-09-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6936909071746831},{"date":"2025-09-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6749722462862681},{"date":"2025-09-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.7010615665164306},{"date":"2025-09-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.7214277556988649},{"date":"2025-08-31T16:00:00.000Z","stockId":7230206221970,"netValue":0.739840255158708},{"date":"2025-08-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.7357853870564871},{"date":"2025-08-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.7289259114379449},{"date":"2025-08-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.7162333775106804},{"date":"2025-08-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.7283898820905241},{"date":"2025-08-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.7380879322198042},{"date":"2025-08-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.7227268916923392},{"date":"2025-08-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.7078780148796731},{"date":"2025-08-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.7128608635327445},{"date":"2025-08-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.7129583203001207},{"date":"2025-08-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.7136022826716462},{"date":"2025-08-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.6994853629864489},{"date":"2025-08-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.686091034060621},{"date":"2025-08-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.7030081365037961},{"date":"2025-08-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6949567229221891},{"date":"2025-08-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.7003894779046775},{"date":"2025-08-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.6890420888527563},{"date":"2025-08-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6941578386530969},{"date":"2025-08-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.6997088461637675},{"date":"2025-08-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6917907012262771},{"date":"2025-08-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6938185677227531},{"date":"2025-07-31T16:00:00.000Z","stockId":7230206221970,"netValue":0.6767786386384875},{"date":"2025-07-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.6758875798530071},{"date":"2025-07-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.6787663909988286},{"date":"2025-07-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.6900182906646473},{"date":"2025-07-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.6828606382434895},{"date":"2025-07-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6767668148933182},{"date":"2025-07-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6759136578648006},{"date":"2025-07-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.665019490012011},{"date":"2025-07-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.6683529997424407},{"date":"2025-07-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.6699854776668233},{"date":"2025-07-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6645501428083155},{"date":"2025-07-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6630170890325826},{"date":"2025-07-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.6520306241644551},{"date":"2025-07-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.6487724279521545},{"date":"2025-07-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.646004742201203},{"date":"2025-07-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.6464595632847603},{"date":"2025-07-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6403670960023744},{"date":"2025-07-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6397099261011568},{"date":"2025-07-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.6412608270336231},{"date":"2025-07-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6339914732973155},{"date":"2025-07-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.635206163836845},{"date":"2025-07-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.6402840871083422},{"date":"2025-07-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.6398737954529279},{"date":"2025-06-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.649427354814758},{"date":"2025-06-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.6466124568722686},{"date":"2025-06-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.6296697657020901},{"date":"2025-06-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.6254357544393778},{"date":"2025-06-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6258204477982923},{"date":"2025-06-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6099589169437337},{"date":"2025-06-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5962962032194319},{"date":"2025-06-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.5881391307872823},{"date":"2025-06-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.5968502242343547},{"date":"2025-06-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6057876645452491},{"date":"2025-06-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6040502527050079},{"date":"2025-06-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.6062869774301018},{"date":"2025-06-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6049766195418045},{"date":"2025-06-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6069475672368054},{"date":"2025-06-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.6074125670222901},{"date":"2025-06-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6011885761695035},{"date":"2025-06-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6094011005183367},{"date":"2025-06-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.6006177098996521},{"date":"2025-06-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6011747028205329},{"date":"2025-06-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.5942301725264709},{"date":"2025-06-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.5909656324801986},{"date":"2025-05-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.5878550624082332},{"date":"2025-05-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.5942870705371823},{"date":"2025-05-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.5846824357794543},{"date":"2025-05-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.5891493188282156},{"date":"2025-05-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.5929511558315846},{"date":"2025-05-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.588549923835106},{"date":"2025-05-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.593243856055103},{"date":"2025-05-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.5956893800816763},{"date":"2025-05-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.597542816062684},{"date":"2025-05-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.5970070449175175},{"date":"2025-05-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.5952301614318056},{"date":"2025-05-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.593467231012967},{"date":"2025-05-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.6063203840665554},{"date":"2025-05-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6103076501942478},{"date":"2025-05-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6207890607256057},{"date":"2025-05-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6026053784119838},{"date":"2025-05-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.6131823970356374},{"date":"2025-05-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6050733134636189},{"date":"2025-05-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.5992191978223215},{"date":"2025-04-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.5828014341350505},{"date":"2025-04-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.5711382002710991},{"date":"2025-04-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.5654626538208869},{"date":"2025-04-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.5680980349017284},{"date":"2025-04-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.5662631305318304},{"date":"2025-04-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5720542328304844},{"date":"2025-04-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.5660955450400178},{"date":"2025-04-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.5709982856272044},{"date":"2025-04-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.5587481692459279},{"date":"2025-04-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.5614119291929653},{"date":"2025-04-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.5601217014642876},{"date":"2025-04-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.5670422238251885},{"date":"2025-04-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.5721664863232112},{"date":"2025-04-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.5675584836691802},{"date":"2025-04-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.5576815075471646},{"date":"2025-04-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.5462999074692882},{"date":"2025-04-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.5247963564961686},{"date":"2025-04-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.5243504839140243},{"date":"2025-04-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.5890773270092101},{"date":"2025-04-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.5957544438749989},{"date":"2025-03-31T16:00:00.000Z","stockId":7230206221970,"netValue":0.5944420934115904},{"date":"2025-03-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.5916655894094089},{"date":"2025-03-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.5955430092369443},{"date":"2025-03-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.6007987695669199},{"date":"2025-03-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.6039523880092532},{"date":"2025-03-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6032023991888793},{"date":"2025-03-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6040015732193521},{"date":"2025-03-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.6095201501627373},{"date":"2025-03-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.6240866490274765},{"date":"2025-03-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.6251244082531064},{"date":"2025-03-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6303950460511931},{"date":"2025-03-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.6312011344964976},{"date":"2025-03-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.630881877643825},{"date":"2025-03-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6248743897213669},{"date":"2025-03-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6334067515665209},{"date":"2025-03-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.6354052230189091},{"date":"2025-03-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6285828263342913},{"date":"2025-03-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6254206652402562},{"date":"2025-03-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.6226429579271139},{"date":"2025-03-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6079559148858249},{"date":"2025-03-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6077085717997786},{"date":"2025-03-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.596608460802543},{"date":"2025-02-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.588927648645807},{"date":"2025-02-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.6112040787462291},{"date":"2025-02-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.6175698523534358},{"date":"2025-02-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6090917272545127},{"date":"2025-02-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6127884987672234},{"date":"2025-02-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.6117713712510457},{"date":"2025-02-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.6036178865146512},{"date":"2025-02-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.5985900436684641},{"date":"2025-02-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.5844154769359247},{"date":"2025-02-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.5955855044237891},{"date":"2025-02-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.5980149139467655},{"date":"2025-02-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.5940395953515123},{"date":"2025-02-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6015353966395534},{"date":"2025-02-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.596340605229813},{"date":"2025-02-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6040230548233345},{"date":"2025-02-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6003937425395671},{"date":"2025-02-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.5929827341863199},{"date":"2025-02-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.576453134325323},{"date":"2025-01-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.57159458717292},{"date":"2025-01-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.5790538774227665},{"date":"2025-01-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5697933234024918},{"date":"2025-01-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.5717972165253871},{"date":"2025-01-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.5771638230482565},{"date":"2025-01-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.5803125902322627},{"date":"2025-01-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.5774888414245993},{"date":"2025-01-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.5715175517428678},{"date":"2025-01-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.5702217729315646},{"date":"2025-01-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.5769131374895053},{"date":"2025-01-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.5600942278638116},{"date":"2025-01-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.5594945250945517},{"date":"2025-01-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.5649271035178882},{"date":"2025-01-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.5568716974553849},{"date":"2025-01-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.5614481611561168},{"date":"2025-01-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.5527673166556217},{"date":"2025-01-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.5544948044457878},{"date":"2025-01-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.5655014488868602},{"date":"2024-12-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.5834043610903222},{"date":"2024-12-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.5947582740683892},{"date":"2024-12-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.5955133405949725},{"date":"2024-12-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.594998479229406},{"date":"2024-12-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.589872466340908},{"date":"2024-12-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.59490127067097},{"date":"2024-12-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5882522207554141},{"date":"2024-12-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.5982166893671284},{"date":"2024-12-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.5964394542574225},{"date":"2024-12-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.5975323799490908},{"date":"2024-12-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.5966919794126908},{"date":"2024-12-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.6004583178996492},{"date":"2024-12-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6096591079599107},{"date":"2024-12-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6263838744064434},{"date":"2024-12-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.618642959097105},{"date":"2024-12-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.617911205968962},{"date":"2024-12-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6146132077491325},{"date":"2024-12-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.618645383849223},{"date":"2024-12-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6136023735583012},{"date":"2024-12-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6104446032643397},{"date":"2024-12-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.6189229700303891},{"date":"2024-12-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.6229871733346362},{"date":"2024-11-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.6188908371927413},{"date":"2024-11-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.609750534266636},{"date":"2024-11-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.6130805597555744},{"date":"2024-11-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.5969035532038454},{"date":"2024-11-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6009691157271473},{"date":"2024-11-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.6033389999152868},{"date":"2024-11-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.6267065198349449},{"date":"2024-11-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.6275304448125762},{"date":"2024-11-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.6227262180613041},{"date":"2024-11-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6081247009580233},{"date":"2024-11-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.6172600405002884},{"date":"2024-11-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.6356178951499512},{"date":"2024-11-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.6565599082335617},{"date":"2024-11-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.6546393045306547},{"date":"2024-11-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.6690399293792544},{"date":"2024-11-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.6570741124242852},{"date":"2024-11-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.6515071510538637},{"date":"2024-11-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.6497942424560909},{"date":"2024-11-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.6498918409236514},{"date":"2024-11-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.6251550307939001},{"date":"2024-10-31T16:00:00.000Z","stockId":7230206221970,"netValue":0.6138650136658784},{"date":"2024-10-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.621693717433804},{"date":"2024-10-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.6203910741601366},{"date":"2024-10-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.6258459203378683},{"date":"2024-10-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.6360038321742795},{"date":"2024-10-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.6313010034966859},{"date":"2024-10-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.6222958607200311},{"date":"2024-10-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.6328920902427275},{"date":"2024-10-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.6250950142178557},{"date":"2024-10-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.625388914527983},{"date":"2024-10-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.6124294876917303},{"date":"2024-10-16T16:00:00.000Z","stockId":7230206221970,"netValue":0.5934155745647618},{"date":"2024-10-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.5968044085073747},{"date":"2024-10-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.6003270537557313},{"date":"2024-10-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.6148466213170402},{"date":"2024-10-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.5982154315214676},{"date":"2024-10-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.6163680269105938},{"date":"2024-10-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.6111101986684794},{"date":"2024-10-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.6461631965280565},{"date":"2024-09-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.6184417682093221},{"date":"2024-09-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.5751095589491382},{"date":"2024-09-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.5572085323552285},{"date":"2024-09-24T16:00:00.000Z","stockId":7230206221970,"netValue":0.53943556011898},{"date":"2024-09-23T16:00:00.000Z","stockId":7230206221970,"netValue":0.5348129060181116},{"date":"2024-09-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5180033204993764},{"date":"2024-09-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.5171509603406037},{"date":"2024-09-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.5168408888932281},{"date":"2024-09-17T16:00:00.000Z","stockId":7230206221970,"netValue":0.5111707715397529},{"date":"2024-09-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.5096337898530874},{"date":"2024-09-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.5113861876843077},{"date":"2024-09-10T16:00:00.000Z","stockId":7230206221970,"netValue":0.5125544961123292},{"date":"2024-09-09T16:00:00.000Z","stockId":7230206221970,"netValue":0.514314637118108},{"date":"2024-09-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.5134890597369676},{"date":"2024-09-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.5192463090266264},{"date":"2024-09-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.5249526480326545},{"date":"2024-09-03T16:00:00.000Z","stockId":7230206221970,"netValue":0.5266802976893566},{"date":"2024-09-02T16:00:00.000Z","stockId":7230206221970,"netValue":0.5331960285809949},{"date":"2024-09-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.5307379704619131},{"date":"2024-08-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.5408034792859792},{"date":"2024-08-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.5349854028518923},{"date":"2024-08-27T16:00:00.000Z","stockId":7230206221970,"netValue":0.5325948560481436},{"date":"2024-08-26T16:00:00.000Z","stockId":7230206221970,"netValue":0.5318210409774674},{"date":"2024-08-25T16:00:00.000Z","stockId":7230206221970,"netValue":0.5354673990787185},{"date":"2024-08-22T16:00:00.000Z","stockId":7230206221970,"netValue":0.5369129755125623},{"date":"2024-08-21T16:00:00.000Z","stockId":7230206221970,"netValue":0.5349593797906997},{"date":"2024-08-20T16:00:00.000Z","stockId":7230206221970,"netValue":0.5368368297704943},{"date":"2024-08-19T16:00:00.000Z","stockId":7230206221970,"netValue":0.5371842678486652},{"date":"2024-08-18T16:00:00.000Z","stockId":7230206221970,"netValue":0.544161256965739},{"date":"2024-08-15T16:00:00.000Z","stockId":7230206221970,"netValue":0.5427788217485515},{"date":"2024-08-14T16:00:00.000Z","stockId":7230206221970,"netValue":0.5438427072425608},{"date":"2024-08-13T16:00:00.000Z","stockId":7230206221970,"netValue":0.5400110391271163},{"date":"2024-08-12T16:00:00.000Z","stockId":7230206221970,"netValue":0.5467067162705526},{"date":"2024-08-11T16:00:00.000Z","stockId":7230206221970,"netValue":0.5446792296871296},{"date":"2024-08-08T16:00:00.000Z","stockId":7230206221970,"netValue":0.5453157876600564},{"date":"2024-08-07T16:00:00.000Z","stockId":7230206221970,"netValue":0.5458332591109207},{"date":"2024-08-06T16:00:00.000Z","stockId":7230206221970,"netValue":0.5514757113827325},{"date":"2024-08-05T16:00:00.000Z","stockId":7230206221970,"netValue":0.5489536506609053},{"date":"2024-08-04T16:00:00.000Z","stockId":7230206221970,"netValue":0.5440197618948227},{"date":"2024-08-01T16:00:00.000Z","stockId":7230206221970,"netValue":0.5568990821974984},{"date":"2024-07-31T16:00:00.000Z","stockId":7230206221970,"netValue":0.5636034508700203},{"date":"2024-07-30T16:00:00.000Z","stockId":7230206221970,"netValue":0.5662549178361632},{"date":"2024-07-29T16:00:00.000Z","stockId":7230206221970,"netValue":0.5527526819005734},{"date":"2024-07-28T16:00:00.000Z","stockId":7230206221970,"netValue":0.5577934664462371}]}