window.pageData = {"startDate":"2024-05-23T16:17:49.000Z","endDate":"2026-05-23T16:17:49.000Z","manager":{"_id":7000317235920,"name":"蔡强","gender":"m","educationCode":"001002","resume":"蔡强先生：中国，中南大学理学硕士。曾任广发证券发展研究中心分析师。2018年7月加入南方基金，任权益研究部医药行业研究员；2022年1月10日至2023年6月16日，任南方蓝筹成长混合基金经理助理；2023年6月16日至今，任南方医药创新股票基金经理。","tickerId":317235920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20907276","exchange":"fm","cnInfoCode":"db20907276","followedNum":0,"currency":"CNY","workingDate":"2023-06-15T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"cq","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7000317235920,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_cagr_p_r_fs":0.04517665270298421,"fm_p_r_m1":-0.0680490993782209,"fm_p_r_m3":-0.017386594509198994,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.7030716723549488,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.9701754385964912,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.7377830750893921,"fm_p_r_m6":-0.12931763254562467,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.9831355402873204,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.6403186274509803,"fm_p_r_y1":0.3654096945011214,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.45254010695187163,"fm_p_r_y10_m":0.32298906115226056,"fm_p_r_y10_r_c":578,"fm_p_r_y10_rp":0.4731369150779896,"fm_p_r_y3_m":0.19434435837069608,"fm_p_r_y3_r_c":578,"fm_p_r_y3_rp":0.20797227036395147,"fm_p_r_y5_m":0.15682669183351294,"fm_p_r_y5_r_c":578,"fm_p_r_y5_rp":0.20797227036395147,"fm_p_r_fys":0.037886534139681016},"fmi":{"stockId":7000317235920,"type":"fmi","fm_my":2.9,"fm_a_as":1664581347.1464,"fm_a_mfn":2,"fm_as":3765652461.7840996,"fm_b_as":0,"fm_e_as":1664581347.1464,"fm_h_as":2101071114.6377,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":3765652461.7840996,"fm_q_as":0,"fm_r_f_cagr":0.0133,"fm_r_fd":3000000010592,"fm_r_ftp":0.0397,"fm_d":{"3000000010592":"本基金基金经理","3000000000452":"本基金基金经理"},"fm_wy":10}},"topTenManagedFundList":[{"_id":3000000000452,"stockCode":"000452","stockType":"fund","areaCode":"cn","followedNum":128,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2013-12-22T16:00:00.000Z","setUpScale":1585630000,"market":"a","tickerId":452,"custody":"中国建设银行股份有限公司","name":"南方医药保健灵活配置混合型证券投资基金","shortName":"南方医药保健灵活配置混合(000452)","fundSecondLevel":"hybrid","__csrcFundId":3576,"fundStatus":"normal","lastUpdated":"2026-04-30T17:30:21.487Z","masterFundFlag":1,"inceptionDate":"2014-01-22T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方医药保健灵活配置混合","pinyin":"nfyybjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000452,"type":"f_as","f_tas":1766532099.1375,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010592,"__csrcFundId":8786,"stockCode":"010592","shortName":"南方医药创新股票(010592)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10592,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:23:35.446Z","status":"normal","name":"南方医药创新股票型证券投资基金","exchange":"jj","followedNum":21,"inceptionDate":"2021-03-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方医药创新股票","memoNum":1,"setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":2684516234.18,"setUpShares":2684516234.18,"pinyin":"nfyycxgpxzqtzjj","hotMetrics":{"stockId":3000000010592,"type":"f_as","f_tas":1102279698.3423998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010593,"name":"南方医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010593","tickerId":10593,"shortName":"南方医药创新股票C","__csrcFundId":8786,"lastUpdated":"2025-01-04T00:32:06.861Z","inceptionDate":"2021-03-01T16:00:00.000Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":1287155519.48,"setUpShares":1287155519.48,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfyycxgpxzqtzjj","hotMetrics":{"stockId":3000000010593,"type":"f_as","f_tas":562301648.804,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014933,"name":"南方医药保健灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014933","tickerId":14933,"shortName":"南方医药保健灵活配置混合C","currency":"CNY","__csrcFundId":3576,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.359Z","inceptionDate":"2022-01-26T16:00:00.000Z","fundCollectionId":4000050020000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfyybjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000014933,"type":"f_as","f_tas":334539015.5002,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48527,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.0768343615067244},{"date":"2026-05-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.0810775170310625},{"stockId":7000317235920,"date":"2026-05-19T16:00:00.000Z","netValue":1.0779342064831399},{"date":"2026-05-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.0704078659708833},{"date":"2026-05-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.0716836056240338},{"stockId":7000317235920,"date":"2026-05-14T16:00:00.000Z","netValue":1.084440833667704},{"date":"2026-05-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.094546910464202},{"stockId":7000317235920,"date":"2026-05-12T16:00:00.000Z","netValue":1.1228360395522157},{"stockId":7000317235920,"date":"2026-05-11T16:00:00.000Z","netValue":1.13576282400293},{"date":"2026-05-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.1403174763103554},{"stockId":7000317235920,"date":"2026-05-07T16:00:00.000Z","netValue":1.1301782856704259},{"stockId":7000317235920,"date":"2026-05-06T16:00:00.000Z","netValue":1.1512616754817562},{"stockId":7000317235920,"date":"2026-05-05T16:00:00.000Z","netValue":1.1445208025628646},{"date":"2026-04-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.149255974292726},{"date":"2026-04-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.1457996364649574},{"date":"2026-04-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.1513551878480186},{"stockId":7000317235920,"date":"2026-04-26T16:00:00.000Z","netValue":1.1490005641675602},{"date":"2026-04-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.14809151447419},{"date":"2026-04-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.141569986282577},{"stockId":7000317235920,"date":"2026-04-21T16:00:00.000Z","netValue":1.1658140370194716},{"date":"2026-04-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.1620650628685167},{"date":"2026-04-19T16:00:00.000Z","stockId":7000317235920,"netValue":1.16893602987408},{"date":"2026-04-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.171662623746359},{"stockId":7000317235920,"date":"2026-04-15T16:00:00.000Z","netValue":1.1946027021980725},{"stockId":7000317235920,"date":"2026-04-14T16:00:00.000Z","netValue":1.1962675566345258},{"date":"2026-04-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.178512514984909},{"stockId":7000317235920,"date":"2026-04-12T16:00:00.000Z","netValue":1.1715612422129085},{"date":"2026-04-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1746384925151045},{"date":"2026-04-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.1643282919470206},{"date":"2026-04-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.1783444555071836},{"date":"2026-04-06T16:00:00.000Z","stockId":7000317235920,"netValue":1.181956647302305},{"stockId":7000317235920,"date":"2026-04-02T16:00:00.000Z","netValue":1.1800909307986935},{"date":"2026-04-01T16:00:00.000Z","stockId":7000317235920,"netValue":1.1931338165217995},{"date":"2026-03-31T16:00:00.000Z","stockId":7000317235920,"netValue":1.1838996389672594},{"stockId":7000317235920,"date":"2026-03-30T16:00:00.000Z","netValue":1.118074050675764},{"stockId":7000317235920,"date":"2026-03-29T16:00:00.000Z","netValue":1.1231969295620834},{"stockId":7000317235920,"date":"2026-03-26T16:00:00.000Z","netValue":1.1104244619304104},{"stockId":7000317235920,"date":"2026-03-25T16:00:00.000Z","netValue":1.0494290014785492},{"date":"2026-03-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.063191808869583},{"date":"2026-03-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.056525097678239},{"date":"2026-03-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.0155729832846805},{"stockId":7000317235920,"date":"2026-03-19T16:00:00.000Z","netValue":1.0590467411070992},{"stockId":7000317235920,"date":"2026-03-18T16:00:00.000Z","netValue":1.0760851583528435},{"stockId":7000317235920,"date":"2026-03-17T16:00:00.000Z","netValue":1.100585841122729},{"date":"2026-03-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.0903956761793028},{"date":"2026-03-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.0828532574164544},{"date":"2026-03-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.0719229089771454},{"stockId":7000317235920,"date":"2026-03-11T16:00:00.000Z","netValue":1.0718194198751163},{"date":"2026-03-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.0898372626744557},{"date":"2026-03-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1049138751769432},{"stockId":7000317235920,"date":"2026-03-08T16:00:00.000Z","netValue":1.0566867034661258},{"date":"2026-03-05T16:00:00.000Z","stockId":7000317235920,"netValue":1.0654054344388961},{"date":"2026-03-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.0264514586979216},{"date":"2026-03-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.008829358037144},{"date":"2026-03-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.0231214740266021},{"date":"2026-03-01T16:00:00.000Z","stockId":7000317235920,"netValue":1.060841541123486},{"stockId":7000317235920,"date":"2026-02-26T16:00:00.000Z","netValue":1.084456568033942},{"stockId":7000317235920,"date":"2026-02-25T16:00:00.000Z","netValue":1.0754601617213568},{"stockId":7000317235920,"date":"2026-02-24T16:00:00.000Z","netValue":1.0958645239050866},{"stockId":7000317235920,"date":"2026-02-23T16:00:00.000Z","netValue":1.0942465424638916},{"stockId":7000317235920,"date":"2026-02-12T16:00:00.000Z","netValue":1.1031120556124399},{"stockId":7000317235920,"date":"2026-02-11T16:00:00.000Z","netValue":1.1189790490395823},{"date":"2026-02-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.124535972799702},{"date":"2026-02-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1242503245314404},{"stockId":7000317235920,"date":"2026-02-08T16:00:00.000Z","netValue":1.0983344487778348},{"stockId":7000317235920,"date":"2026-02-05T16:00:00.000Z","netValue":1.0914317934134303},{"date":"2026-02-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.0918849840497737},{"date":"2026-02-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.0892221447728012},{"date":"2026-02-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.0791568294352474},{"stockId":7000317235920,"date":"2026-02-01T16:00:00.000Z","netValue":1.0640683110290747},{"stockId":7000317235920,"date":"2026-01-29T16:00:00.000Z","netValue":1.0970446712866768},{"date":"2026-01-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.099376559083113},{"date":"2026-01-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.1068777385099864},{"date":"2026-01-26T16:00:00.000Z","stockId":7000317235920,"netValue":1.11048867901625},{"stockId":7000317235920,"date":"2026-01-25T16:00:00.000Z","netValue":1.1155742406858793},{"stockId":7000317235920,"date":"2026-01-22T16:00:00.000Z","netValue":1.133331108783793},{"date":"2026-01-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.119082692787},{"stockId":7000317235920,"date":"2026-01-20T16:00:00.000Z","netValue":1.1353794433623574},{"stockId":7000317235920,"date":"2026-01-19T16:00:00.000Z","netValue":1.1354323408296407},{"date":"2026-01-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.157607740571362},{"stockId":7000317235920,"date":"2026-01-15T16:00:00.000Z","netValue":1.182153215476232},{"stockId":7000317235920,"date":"2026-01-14T16:00:00.000Z","netValue":1.1913063692878478},{"date":"2026-01-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.2023038446743817},{"date":"2026-01-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.2144214210321702},{"stockId":7000317235920,"date":"2026-01-11T16:00:00.000Z","netValue":1.196282666278778},{"date":"2026-01-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.2063407243679505},{"date":"2026-01-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.1801374864259708},{"date":"2026-01-06T16:00:00.000Z","stockId":7000317235920,"netValue":1.1805006919979317},{"date":"2026-01-05T16:00:00.000Z","stockId":7000317235920,"netValue":1.134397204586851},{"date":"2026-01-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.1337891023993325},{"date":"2025-12-30T16:00:00.000Z","stockId":7000317235920,"netValue":1.0832112061877246},{"date":"2025-12-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.0846353502195445},{"date":"2025-12-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.0977647574933127},{"date":"2025-12-25T16:00:00.000Z","stockId":7000317235920,"netValue":1.114161120064368},{"date":"2025-12-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.118943862324047},{"date":"2025-12-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.1218058925578447},{"date":"2025-12-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.127863324417234},{"date":"2025-12-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.129219989861771},{"date":"2025-12-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.1325055785310463},{"date":"2025-12-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.1108071564482755},{"date":"2025-12-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.1227331953351771},{"date":"2025-12-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.1132967083578698},{"date":"2025-12-14T16:00:00.000Z","stockId":7000317235920,"netValue":1.1350175623174148},{"date":"2025-12-11T16:00:00.000Z","stockId":7000317235920,"netValue":1.1770696159437768},{"date":"2025-12-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.171666330215957},{"date":"2025-12-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1682302826590767},{"date":"2025-12-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.165842452517755},{"date":"2025-12-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.175826179915735},{"date":"2025-12-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.1812582786978625},{"date":"2025-12-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.1813573712366519},{"date":"2025-12-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.1623929154780273},{"date":"2025-12-01T16:00:00.000Z","stockId":7000317235920,"netValue":1.1713664035450808},{"date":"2025-11-30T16:00:00.000Z","stockId":7000317235920,"netValue":1.187865478614699},{"date":"2025-11-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.1980775454616293},{"date":"2025-11-26T16:00:00.000Z","stockId":7000317235920,"netValue":1.1928027754488995},{"date":"2025-11-25T16:00:00.000Z","stockId":7000317235920,"netValue":1.194429937914148},{"date":"2025-11-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.1772676662524608},{"date":"2025-11-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.1686982133632267},{"date":"2025-11-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.138107466872953},{"date":"2025-11-19T16:00:00.000Z","stockId":7000317235920,"netValue":1.169385567824722},{"date":"2025-11-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.1611837595297962},{"date":"2025-11-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.172077319105171},{"date":"2025-11-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.1777809497590748},{"date":"2025-11-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.2055584906577321},{"date":"2025-11-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.2083414909092949},{"date":"2025-11-11T16:00:00.000Z","stockId":7000317235920,"netValue":1.165254335245177},{"date":"2025-11-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.1441430762588611},{"date":"2025-11-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1534906503796987},{"date":"2025-11-06T16:00:00.000Z","stockId":7000317235920,"netValue":1.1374525013341545},{"date":"2025-11-05T16:00:00.000Z","stockId":7000317235920,"netValue":1.1614101673941049},{"date":"2025-11-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.1630637294726678},{"date":"2025-11-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.167945419305743},{"date":"2025-11-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.2044058582986192},{"date":"2025-10-30T16:00:00.000Z","stockId":7000317235920,"netValue":1.209133583480097},{"date":"2025-10-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.1576135496239552},{"date":"2025-10-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.1766621047376136},{"date":"2025-10-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.1805008728575719},{"date":"2025-10-26T16:00:00.000Z","stockId":7000317235920,"netValue":1.196291337741521},{"date":"2025-10-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.1866291166524316},{"date":"2025-10-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.1810124607671026},{"date":"2025-10-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.2009525049909988},{"date":"2025-10-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.2152764459796241},{"date":"2025-10-19T16:00:00.000Z","stockId":7000317235920,"netValue":1.2092000641151373},{"date":"2025-10-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.2049653372179314},{"date":"2025-10-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.2205405861488625},{"date":"2025-10-14T16:00:00.000Z","stockId":7000317235920,"netValue":1.1980064489819482},{"date":"2025-10-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.1600677191437523},{"date":"2025-10-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.217665401249017},{"date":"2025-10-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.2270916659545845},{"date":"2025-10-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.2580176868051103},{"date":"2025-09-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.294632803276395},{"date":"2025-09-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.2608315975260231},{"date":"2025-09-25T16:00:00.000Z","stockId":7000317235920,"netValue":1.25554285690828},{"date":"2025-09-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.2934260254174457},{"date":"2025-09-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.2876756556177544},{"date":"2025-09-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.2799733592821139},{"date":"2025-09-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.3018734704300874},{"date":"2025-09-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.2819252858180634},{"date":"2025-09-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.3077349628878387},{"date":"2025-09-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.3014118412481395},{"date":"2025-09-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.308541385743772},{"date":"2025-09-14T16:00:00.000Z","stockId":7000317235920,"netValue":1.3156096560604724},{"date":"2025-09-11T16:00:00.000Z","stockId":7000317235920,"netValue":1.3217603808631788},{"date":"2025-09-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.3024462222700959},{"date":"2025-09-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.3125620743236341},{"date":"2025-09-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.336186153841535},{"date":"2025-09-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.3536039472276986},{"date":"2025-09-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.3706769469398772},{"date":"2025-09-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.3219883390292029},{"date":"2025-09-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.3852195554261955},{"date":"2025-09-01T16:00:00.000Z","stockId":7000317235920,"netValue":1.3517631433498098},{"date":"2025-08-31T16:00:00.000Z","stockId":7000317235920,"netValue":1.3622237890773334},{"date":"2025-08-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.3068672658529736},{"date":"2025-08-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.2722653500965708},{"date":"2025-08-26T16:00:00.000Z","stockId":7000317235920,"netValue":1.284967154705},{"date":"2025-08-25T16:00:00.000Z","stockId":7000317235920,"netValue":1.3442888051801911},{"date":"2025-08-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.3682576783720772},{"date":"2025-08-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.3592930428484575},{"date":"2025-08-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.347853577428008},{"date":"2025-08-19T16:00:00.000Z","stockId":7000317235920,"netValue":1.320375493317336},{"date":"2025-08-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.345895938042156},{"date":"2025-08-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.3629689377543344},{"date":"2025-08-14T16:00:00.000Z","stockId":7000317235920,"netValue":1.3460683348791487},{"date":"2025-08-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.3299741548598962},{"date":"2025-08-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.3216378325053149},{"date":"2025-08-11T16:00:00.000Z","stockId":7000317235920,"netValue":1.2747900284725293},{"date":"2025-08-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.291229002165767},{"date":"2025-08-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.2826647216451628},{"date":"2025-08-06T16:00:00.000Z","stockId":7000317235920,"netValue":1.2868022457329875},{"date":"2025-08-05T16:00:00.000Z","stockId":7000317235920,"netValue":1.3298573193519336},{"date":"2025-08-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.3235897590412646},{"date":"2025-08-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.2917461926767455},{"date":"2025-07-31T16:00:00.000Z","stockId":7000317235920,"netValue":1.2974352882975044},{"date":"2025-07-30T16:00:00.000Z","stockId":7000317235920,"netValue":1.3139910974987046},{"date":"2025-07-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.3092195473919397},{"date":"2025-07-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.3264649439411107},{"date":"2025-07-27T16:00:00.000Z","stockId":7000317235920,"netValue":1.2837546639961497},{"date":"2025-07-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.2371348181293869},{"date":"2025-07-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.259552119788339},{"date":"2025-07-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.241617135891197},{"date":"2025-07-21T16:00:00.000Z","stockId":7000317235920,"netValue":1.2501258550827712},{"date":"2025-07-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.2521946171266833},{"date":"2025-07-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.2618488399982741},{"date":"2025-07-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.2427070782421834},{"date":"2025-07-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.192928527980522},{"date":"2025-07-14T16:00:00.000Z","stockId":7000317235920,"netValue":1.1840750151149626},{"date":"2025-07-13T16:00:00.000Z","stockId":7000317235920,"netValue":1.1499902898695382},{"date":"2025-07-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.1295249147465363},{"date":"2025-07-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.1100364153305253},{"date":"2025-07-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.1134862960563139},{"date":"2025-07-07T16:00:00.000Z","stockId":7000317235920,"netValue":1.100782563668047},{"date":"2025-07-06T16:00:00.000Z","stockId":7000317235920,"netValue":1.1134862960563139},{"date":"2025-07-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.14337690506495},{"date":"2025-07-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.1194644178580413},{"date":"2025-07-01T16:00:00.000Z","stockId":7000317235920,"netValue":1.082905880833674},{"date":"2025-06-30T16:00:00.000Z","stockId":7000317235920,"netValue":1.093137608902118},{"date":"2025-06-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.0704322825697166},{"date":"2025-06-26T16:00:00.000Z","stockId":7000317235920,"netValue":1.0603730060547734},{"date":"2025-06-25T16:00:00.000Z","stockId":7000317235920,"netValue":1.0680756433915108},{"date":"2025-06-24T16:00:00.000Z","stockId":7000317235920,"netValue":1.082733429280173},{"date":"2025-06-23T16:00:00.000Z","stockId":7000317235920,"netValue":1.079686983887963},{"date":"2025-06-22T16:00:00.000Z","stockId":7000317235920,"netValue":1.064511843338798},{"date":"2025-06-19T16:00:00.000Z","stockId":7000317235920,"netValue":1.0462325748266141},{"date":"2025-06-18T16:00:00.000Z","stockId":7000317235920,"netValue":1.0495091543431334},{"date":"2025-06-17T16:00:00.000Z","stockId":7000317235920,"netValue":1.0695129383903272},{"date":"2025-06-16T16:00:00.000Z","stockId":7000317235920,"netValue":1.067098616641313},{"date":"2025-06-15T16:00:00.000Z","stockId":7000317235920,"netValue":1.1090031518242118},{"date":"2025-06-12T16:00:00.000Z","stockId":7000317235920,"netValue":1.1160159829469452},{"date":"2025-06-11T16:00:00.000Z","stockId":7000317235920,"netValue":1.1427453775806793},{"date":"2025-06-10T16:00:00.000Z","stockId":7000317235920,"netValue":1.10865824871721},{"date":"2025-06-09T16:00:00.000Z","stockId":7000317235920,"netValue":1.123546168730182},{"date":"2025-06-08T16:00:00.000Z","stockId":7000317235920,"netValue":1.0967020051137557},{"date":"2025-06-05T16:00:00.000Z","stockId":7000317235920,"netValue":1.056521985465867},{"date":"2025-06-04T16:00:00.000Z","stockId":7000317235920,"netValue":1.04272645734471},{"date":"2025-06-03T16:00:00.000Z","stockId":7000317235920,"netValue":1.059108758768382},{"date":"2025-06-02T16:00:00.000Z","stockId":7000317235920,"netValue":1.0370932386499847},{"date":"2025-05-29T16:00:00.000Z","stockId":7000317235920,"netValue":1.0222053186370128},{"date":"2025-05-28T16:00:00.000Z","stockId":7000317235920,"netValue":1.0157675247455908},{"date":"2025-05-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.9764497628652072},{"date":"2025-05-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.9840947176311361},{"date":"2025-05-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.9680573193144657},{"date":"2025-05-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.9903029735571727},{"date":"2025-05-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.993866773609886},{"date":"2025-05-20T16:00:00.000Z","stockId":7000317235920,"netValue":1.0000750295359224},{"date":"2025-05-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.9822554331134334},{"date":"2025-05-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.9523648241047973},{"date":"2025-05-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.9443172836610579},{"date":"2025-05-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.9337406524856118},{"date":"2025-05-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.9367870978778217},{"date":"2025-05-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.9328783947181067},{"date":"2025-05-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.9259232461661819},{"date":"2025-05-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.9505255395870946},{"date":"2025-05-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.9442601972491741},{"date":"2025-05-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.9431678053573593},{"date":"2025-05-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.9654134596000665},{"date":"2025-04-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.9640915297428667},{"date":"2025-04-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.9538021191036142},{"date":"2025-04-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.9481689004088889},{"date":"2025-04-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.9567337955131316},{"date":"2025-04-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.9711043608656003},{"date":"2025-04-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.959320568815647},{"date":"2025-04-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.9716793980969118},{"date":"2025-04-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.9397193704462639},{"date":"2025-04-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.9220722255772758},{"date":"2025-04-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.9248314504332921},{"date":"2025-04-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.9241416442192879},{"date":"2025-04-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.9388571126787586},{"date":"2025-04-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.9424209127314715},{"date":"2025-04-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.9335687970910355},{"date":"2025-04-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.914196593061475},{"date":"2025-04-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.8855136885529086},{"date":"2025-04-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.8807429176699013},{"date":"2025-04-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.8686143847823528},{"date":"2025-04-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.9700708581730131},{"date":"2025-04-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.9763938237289405},{"date":"2025-03-31T16:00:00.000Z","stockId":7000317235920,"netValue":0.9782909505513993},{"date":"2025-03-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.9387426833323884},{"date":"2025-03-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.9442615977249951},{"date":"2025-03-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.9398357589915258},{"date":"2025-03-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.9018396864454357},{"date":"2025-03-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.8960341191138148},{"date":"2025-03-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8984486441605801},{"date":"2025-03-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.9058064061651216},{"date":"2025-03-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.9271898278796702},{"date":"2025-03-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.9254651671319807},{"date":"2025-03-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.9162102783049806},{"date":"2025-03-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8993109745344248},{"date":"2025-03-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.8945402036514176},{"date":"2025-03-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8778133659556306},{"date":"2025-03-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8810319421657173},{"date":"2025-03-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8931604750532659},{"date":"2025-03-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.8889071023945655},{"date":"2025-03-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.8891378476798582},{"date":"2025-03-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8914940935160998},{"date":"2025-03-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8755713069836342},{"date":"2025-03-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.8750539087593271},{"date":"2025-03-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.871317934324934},{"date":"2025-02-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.8711454682501649},{"date":"2025-02-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8881030512312444},{"date":"2025-02-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8778133659556306},{"date":"2025-02-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.8561432913020677},{"date":"2025-02-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8646500366194684},{"date":"2025-02-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.8740773915212374},{"date":"2025-02-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.8422900976668295},{"date":"2025-02-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.8324036237512775},{"date":"2025-02-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.8306206837930641},{"date":"2025-02-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8310238951531257},{"date":"2025-02-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.8303340308540499},{"date":"2025-02-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8171707015178873},{"date":"2025-02-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8230345480600321},{"date":"2025-02-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8233794802095697},{"date":"2025-02-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.8298749118402665},{"date":"2025-02-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.8251041409572594},{"date":"2025-02-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8228622537078425},{"date":"2025-02-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.809295541289039},{"date":"2025-01-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.813952252728591},{"date":"2025-01-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8148730870106151},{"date":"2025-01-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.809354021600776},{"date":"2025-01-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.8142416841461222},{"date":"2025-01-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.8138382622462703},{"date":"2025-01-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.8131483790700405},{"date":"2025-01-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.800330030139204},{"date":"2025-01-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.7922823831302397},{"date":"2025-01-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.7964216821876191},{"date":"2025-01-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.80878109904802},{"date":"2025-01-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.7914785094716894},{"date":"2025-01-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.7885465059727124},{"date":"2025-01-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.7945245034529869},{"date":"2025-01-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.7983773412339883},{"date":"2025-01-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.805504153960928},{"date":"2025-01-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8145866257342371},{"date":"2025-01-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.8092985114301927},{"date":"2025-01-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.8135518009698923},{"date":"2024-12-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.8274634549768107},{"date":"2024-12-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.8353386311917177},{"date":"2024-12-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8360285143679476},{"date":"2024-12-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8328100495925925},{"date":"2024-12-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.8350521699153397},{"date":"2024-12-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8408576966015567},{"date":"2024-12-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.8321201664163627},{"date":"2024-12-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.8433862782006818},{"date":"2024-12-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.8449969956589363},{"date":"2024-12-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.8487328728164636},{"date":"2024-12-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8501126391689235},{"date":"2024-12-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.8550558118848532},{"date":"2024-12-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8701747614501738},{"date":"2024-12-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8847178183215851},{"date":"2024-12-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8796021748115979},{"date":"2024-12-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.8828791198986896},{"date":"2024-12-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.890236883731424},{"date":"2024-12-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.889202058967079},{"date":"2024-12-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8804645287818852},{"date":"2024-12-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.8854661818095517},{"date":"2024-12-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.8979395891522735},{"date":"2024-12-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.8969632446996656},{"date":"2024-11-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.8866734773679543},{"date":"2024-11-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.8787983011530477},{"date":"2024-11-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8898919421433094},{"date":"2024-11-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8640827734875791},{"date":"2024-11-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.8593120715657068},{"date":"2024-11-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.8544828893320976},{"date":"2024-11-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.885869603709404},{"date":"2024-11-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.887535831338242},{"date":"2024-11-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.858277246801362},{"date":"2024-11-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.8482184305754452},{"date":"2024-11-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.8655210201517758},{"date":"2024-11-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.8757523071717502},{"date":"2024-11-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8932858478538754},{"date":"2024-11-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.904724430432252},{"date":"2024-11-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.9006436116866097},{"date":"2024-11-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.8949520754827132},{"date":"2024-11-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.9009885532747249},{"date":"2024-11-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.885928084021141},{"date":"2024-11-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.893458318647933},{"date":"2024-11-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.8848932592567964},{"date":"2024-10-31T16:00:00.000Z","stockId":7000317235920,"netValue":0.8749484335132},{"date":"2024-10-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.8702362119030649},{"date":"2024-10-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.8792602033646368},{"date":"2024-10-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.8915611399133011},{"date":"2024-10-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.9107609082242639},{"date":"2024-10-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.9089222098013687},{"date":"2024-10-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.9025407904212421},{"date":"2024-10-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.913406450446863},{"date":"2024-10-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.9190395063390226},{"date":"2024-10-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.9164524444281605},{"date":"2024-10-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.915993512357725},{"date":"2024-10-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8906432757724299},{"date":"2024-10-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.8884011554496828},{"date":"2024-10-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.8886321065554771},{"date":"2024-10-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.9040375173971757},{"date":"2024-10-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8942651624476368},{"date":"2024-10-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.9203052844796362},{"date":"2024-10-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.9170283358268101},{"date":"2024-10-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.9866976238181511},{"date":"2024-09-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.9265142398218329},{"date":"2024-09-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.844544019273171},{"date":"2024-09-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8057995336568589},{"date":"2024-09-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.778265661852847},{"date":"2024-09-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.7724601375376419},{"date":"2024-09-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.7575136511908693},{"date":"2024-09-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.7671135371040835},{"date":"2024-09-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.7798179006883961},{"date":"2024-09-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.7838987151863241},{"date":"2024-09-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.788268978793053},{"date":"2024-09-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.7930396772178916},{"date":"2024-09-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8040193309849275},{"date":"2024-09-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.7959131948437258},{"date":"2024-09-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.8026395631311058},{"date":"2024-09-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8074687506194813},{"date":"2024-09-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8208045090671681},{"date":"2024-09-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.8143091008250525},{"date":"2024-09-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.8069513376742983},{"date":"2024-09-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.8035019180397445},{"date":"2024-08-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.811090641235763},{"date":"2024-08-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.81057322829058},{"date":"2024-08-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.8052266278570214},{"date":"2024-08-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8076412216012092},{"date":"2024-08-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8026980521946427},{"date":"2024-08-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.8047677039753749},{"date":"2024-08-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.8135052349799509},{"date":"2024-08-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.8101143044089334},{"date":"2024-08-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.8089070075368396},{"date":"2024-08-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.8182759334047895},{"date":"2024-08-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.8229911389749738},{"date":"2024-08-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.8169546546145046},{"date":"2024-08-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.8118390142262104},{"date":"2024-08-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8215528820576157},{"date":"2024-08-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8247158487922506},{"date":"2024-08-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.8158058468059473},{"date":"2024-08-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.8224737260297905},{"date":"2024-08-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.8214389001394244},{"date":"2024-08-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8236810229018845},{"date":"2024-08-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8111491302992995},{"date":"2024-08-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.8137361950252148},{"date":"2024-07-31T16:00:00.000Z","stockId":7000317235920,"netValue":0.810862677399381},{"date":"2024-07-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.818047969568407},{"date":"2024-07-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.778327147125266},{"date":"2024-07-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.7867197361663859},{"date":"2024-07-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.7970095060065111},{"date":"2024-07-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.8006313966227929},{"date":"2024-07-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8066093919197252},{"date":"2024-07-22T16:00:00.000Z","stockId":7000317235920,"netValue":0.8196586974674935},{"date":"2024-07-21T16:00:00.000Z","stockId":7000317235920,"netValue":0.8511594018512425},{"date":"2024-07-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.8434566967370329},{"date":"2024-07-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.8461577433811391},{"date":"2024-07-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8414455340198372},{"date":"2024-07-15T16:00:00.000Z","stockId":7000317235920,"netValue":0.834201752787274},{"date":"2024-07-14T16:00:00.000Z","stockId":7000317235920,"netValue":0.8370197775584538},{"date":"2024-07-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8484583552071359},{"date":"2024-07-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8379961143852833},{"date":"2024-07-09T16:00:00.000Z","stockId":7000317235920,"netValue":0.8231081171020472},{"date":"2024-07-08T16:00:00.000Z","stockId":7000317235920,"netValue":0.830120938289346},{"date":"2024-07-07T16:00:00.000Z","stockId":7000317235920,"netValue":0.8258676528096903},{"date":"2024-07-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8491482391340467},{"date":"2024-07-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.8215558013180349},{"date":"2024-07-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.8334567912248039},{"date":"2024-07-01T16:00:00.000Z","stockId":7000317235920,"netValue":0.8435741537746257},{"date":"2024-06-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.853174081980675},{"date":"2024-06-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.8455850449386773},{"date":"2024-06-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.8455850449386773},{"date":"2024-06-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8516217789493572},{"date":"2024-06-25T16:00:00.000Z","stockId":7000317235920,"netValue":0.8650162256764053},{"date":"2024-06-24T16:00:00.000Z","stockId":7000317235920,"netValue":0.848058584753988},{"date":"2024-06-23T16:00:00.000Z","stockId":7000317235920,"netValue":0.8562198418322717},{"date":"2024-06-20T16:00:00.000Z","stockId":7000317235920,"netValue":0.8711665915906375},{"date":"2024-06-19T16:00:00.000Z","stockId":7000317235920,"netValue":0.8636364007596785},{"date":"2024-06-18T16:00:00.000Z","stockId":7000317235920,"netValue":0.8706491572468649},{"date":"2024-06-17T16:00:00.000Z","stockId":7000317235920,"netValue":0.8782381942888626},{"date":"2024-06-16T16:00:00.000Z","stockId":7000317235920,"netValue":0.8840436039739131},{"date":"2024-06-13T16:00:00.000Z","stockId":7000317235920,"netValue":0.8791005848618167},{"date":"2024-06-12T16:00:00.000Z","stockId":7000317235920,"netValue":0.8881830787240934},{"date":"2024-06-11T16:00:00.000Z","stockId":7000317235920,"netValue":0.8888729911824569},{"date":"2024-06-10T16:00:00.000Z","stockId":7000317235920,"netValue":0.8926086634924171},{"date":"2024-06-06T16:00:00.000Z","stockId":7000317235920,"netValue":0.8806528878931343},{"date":"2024-06-05T16:00:00.000Z","stockId":7000317235920,"netValue":0.8869757319219574},{"date":"2024-06-04T16:00:00.000Z","stockId":7000317235920,"netValue":0.8971519406828178},{"date":"2024-06-03T16:00:00.000Z","stockId":7000317235920,"netValue":0.9024399160240957},{"date":"2024-06-02T16:00:00.000Z","stockId":7000317235920,"netValue":0.8878969687059504},{"date":"2024-05-30T16:00:00.000Z","stockId":7000317235920,"netValue":0.8882419249351319},{"date":"2024-05-29T16:00:00.000Z","stockId":7000317235920,"netValue":0.882032712809862},{"date":"2024-05-28T16:00:00.000Z","stockId":7000317235920,"netValue":0.8839888182813994},{"date":"2024-05-27T16:00:00.000Z","stockId":7000317235920,"netValue":0.8855411213127176},{"date":"2024-05-26T16:00:00.000Z","stockId":7000317235920,"netValue":0.8932437902582672}]}