window.pageData = {"startDate":"2024-07-25T22:26:51.768Z","endDate":"2026-07-25T22:26:51.768Z","manager":{"_id":7061012230310,"name":"范佳瓅","gender":"m","educationCode":"001002","resume":"范佳瓅，上海交通大学应用经济学专业硕士，具有基金从业资格。曾就职于广发证券股份有限公司、光大证券股份有限公司、海富通基金管理有限公司、InfinityVenturePartners，历任分析师、投资经理。2021年2月加入南方基金，2023年12月1日至今，任南方发展机遇一年持有混合基金经理；2025年9月5日至今，任南方智锐混合基金经理。","tickerId":61012230310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20922516","exchange":"fm","cnInfoCode":"db20922516","followedNum":2,"currency":"CNY","workingDate":"2023-11-30T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"fjl","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":7061012230310,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.3156599826925841,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.05763850027979855,"fm_p_r_m1":0.08155702948123045,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.6874221668742216,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.04558568955568378,"fm_p_r_m3":-0.07876692580527522,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.7181603773584906,"fm_p_r_m6":-0.09443936832564315,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7052307692307692,"fm_p_r_y1":0.24680918645973482,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.3490378234903782,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.24161849710982658,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.016184971098265895,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.028901734104046242,"fm_p_r_fys":-0.032081018481640244},"fmi":{"stockId":7061012230310,"type":"fmi","fm_my":2.6,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1522473395.9769,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1522473395.9769,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":1522473395.9769,"fm_q_as":0,"fm_r_f_cagr":0.303,"fm_r_fd":3000000014031,"fm_r_ftp":1.015,"fm_d":{"3000000014031":"本基金基金经理","3000000007733":"本基金基金经理"},"fm_wy":13}},"topTenManagedFundList":[{"_id":3000000027677,"__csrcFundId":17249,"stockCode":"027677","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":27677,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"南方远航混合(027677)","lastUpdated":"2026-07-24T21:23:29.821Z","name":"南方远航混合型证券投资基金","pinyin":"nfyhhhxzqtzjj","fundCollectionId":4000050020000,"masterFundShortName":"南方远航混合","hotMetrics":{}},{"_id":3000000007733,"stockCode":"007733","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-20T16:00:00.000Z","setUpScale":5912540000,"market":"a","tickerId":7733,"name":"南方智锐混合型证券投资基金","shortName":"南方智锐混合(007733)","fundSecondLevel":"hybrid","__csrcFundId":6582,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.600Z","masterFundFlag":1,"inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfzrhhxzqtzjj","memoNum":2,"masterFundShortName":"南方智锐混合","hotMetrics":{"stockId":3000000007733,"type":"f_as","f_tas":920997677.4604,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007734,"stockCode":"007734","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-20T16:00:00.000Z","setUpScale":5912540000,"market":"a","tickerId":7734,"name":"南方智锐混合型证券投资基金","shortName":"南方智锐混合C","fundSecondLevel":"hybrid","__csrcFundId":6582,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:10.039Z","inceptionDate":"2019-09-17T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzrhhxzqtzjj","memoNum":3,"hotMetrics":{"stockId":3000000007734,"type":"f_as","f_tas":450610575.3867,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014031,"__csrcFundId":10819,"stockCode":"014031","shortName":"南方发展机遇一年持有混合(014031)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14031,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:29.728Z","status":"normal","exchange":"jj","name":"南方发展机遇一年持有期混合型证券投资基金","fundCollectionId":4000050020000,"inceptionDate":"2022-03-09T16:00:00.000Z","followedNum":5,"setUpDate":"2022-03-09T16:00:00.000Z","setUpAssetScale":357860246.84,"setUpShares":357860246.84,"pinyin":"nffzjyyncyqhhxzqtzjj","masterFundShortName":"南方发展机遇一年持有混合","hotMetrics":{"stockId":3000000014031,"type":"f_as","f_tas":111262963.6528,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014032,"name":"南方发展机遇一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014032","tickerId":14032,"shortName":"南方发展机遇一年持有混合C","currency":"CNY","__csrcFundId":10819,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.260Z","fundCollectionId":4000050020000,"inceptionDate":"2022-03-09T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-03-09T16:00:00.000Z","setUpAssetScale":116703759.27,"setUpShares":116703759.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nffzjyyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014032,"type":"f_as","f_tas":39602179.477,"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":7061012230310,"date":"2026-07-23T16:00:00.000Z","netValue":2.0672821679226536},{"stockId":7061012230310,"date":"2026-07-22T16:00:00.000Z","netValue":2.0995184463201095},{"date":"2026-07-21T16:00:00.000Z","stockId":7061012230310,"netValue":2.052076197209794},{"date":"2026-07-20T16:00:00.000Z","stockId":7061012230310,"netValue":2.035379933831962},{"date":"2026-07-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.0318526239621315},{"stockId":7061012230310,"date":"2026-07-16T16:00:00.000Z","netValue":1.9744842250360795},{"date":"2026-07-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.9824588333088011},{"date":"2026-07-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.9873316927342604},{"date":"2026-07-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.957851243480587},{"date":"2026-07-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.9206248008137619},{"date":"2026-07-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.9206948303150453},{"stockId":7061012230310,"date":"2026-07-08T16:00:00.000Z","netValue":1.9313701951640612},{"date":"2026-07-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.9547343891521676},{"date":"2026-07-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.9670820487924328},{"stockId":7061012230310,"date":"2026-07-05T16:00:00.000Z","netValue":1.9973498858199146},{"date":"2026-07-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.9664956407591112},{"stockId":7061012230310,"date":"2026-07-01T16:00:00.000Z","netValue":1.9377786752256552},{"stockId":7061012230310,"date":"2026-06-30T16:00:00.000Z","netValue":1.9312628334029465},{"date":"2026-06-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.9105012149044533},{"date":"2026-06-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.919979424629953},{"stockId":7061012230310,"date":"2026-06-25T16:00:00.000Z","netValue":1.902296562793417},{"date":"2026-06-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.9113945095564928},{"stockId":7061012230310,"date":"2026-06-23T16:00:00.000Z","netValue":1.9307945011184828},{"stockId":7061012230310,"date":"2026-06-22T16:00:00.000Z","netValue":1.918674089036635},{"stockId":7061012230310,"date":"2026-06-21T16:00:00.000Z","netValue":1.9520940229694768},{"stockId":7061012230310,"date":"2026-06-17T16:00:00.000Z","netValue":1.9330040920642388},{"date":"2026-06-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.9802036632663604},{"stockId":7061012230310,"date":"2026-06-15T16:00:00.000Z","netValue":1.9876424955342895},{"stockId":7061012230310,"date":"2026-06-14T16:00:00.000Z","netValue":2.050573571178249},{"date":"2026-06-11T16:00:00.000Z","stockId":7061012230310,"netValue":2.0596219222052703},{"date":"2026-06-10T16:00:00.000Z","stockId":7061012230310,"netValue":2.0223996429641},{"stockId":7061012230310,"date":"2026-06-09T16:00:00.000Z","netValue":2.0234068958614433},{"stockId":7061012230310,"date":"2026-06-08T16:00:00.000Z","netValue":2.044018945933046},{"date":"2026-06-07T16:00:00.000Z","stockId":7061012230310,"netValue":2.0410799257473693},{"date":"2026-06-04T16:00:00.000Z","stockId":7061012230310,"netValue":2.0754128182334712},{"date":"2026-06-03T16:00:00.000Z","stockId":7061012230310,"netValue":2.0833815187881437},{"stockId":7061012230310,"date":"2026-06-02T16:00:00.000Z","netValue":2.1260151185139127},{"date":"2026-06-01T16:00:00.000Z","stockId":7061012230310,"netValue":2.1315502660918546},{"date":"2026-05-31T16:00:00.000Z","stockId":7061012230310,"netValue":2.124730352592783},{"date":"2026-05-28T16:00:00.000Z","stockId":7061012230310,"netValue":2.077233330729447},{"date":"2026-05-27T16:00:00.000Z","stockId":7061012230310,"netValue":2.08833261505177},{"stockId":7061012230310,"date":"2026-05-26T16:00:00.000Z","netValue":2.104489514751718},{"stockId":7061012230310,"date":"2026-05-25T16:00:00.000Z","netValue":2.128093317885659},{"stockId":7061012230310,"date":"2026-05-24T16:00:00.000Z","netValue":2.1015578967999153},{"stockId":7061012230310,"date":"2026-05-21T16:00:00.000Z","netValue":2.126050096660742},{"stockId":7061012230310,"date":"2026-05-20T16:00:00.000Z","netValue":2.1132694042839653},{"date":"2026-05-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.140137253380625},{"stockId":7061012230310,"date":"2026-05-18T16:00:00.000Z","netValue":2.138905220336156},{"date":"2026-05-17T16:00:00.000Z","stockId":7061012230310,"netValue":2.1321066577279972},{"stockId":7061012230310,"date":"2026-05-14T16:00:00.000Z","netValue":2.153957288064361},{"stockId":7061012230310,"date":"2026-05-13T16:00:00.000Z","netValue":2.1760700687168617},{"date":"2026-05-12T16:00:00.000Z","stockId":7061012230310,"netValue":2.2085397846197177},{"stockId":7061012230310,"date":"2026-05-11T16:00:00.000Z","netValue":2.214135303349846},{"date":"2026-05-10T16:00:00.000Z","stockId":7061012230310,"netValue":2.2292765683527547},{"date":"2026-05-07T16:00:00.000Z","stockId":7061012230310,"netValue":2.2239298103187535},{"stockId":7061012230310,"date":"2026-05-06T16:00:00.000Z","netValue":2.239936360373088},{"date":"2026-05-05T16:00:00.000Z","stockId":7061012230310,"netValue":2.2696281434574592},{"date":"2026-04-29T16:00:00.000Z","stockId":7061012230310,"netValue":2.2666049346145174},{"date":"2026-04-28T16:00:00.000Z","stockId":7061012230310,"netValue":2.2896198623038453},{"date":"2026-04-27T16:00:00.000Z","stockId":7061012230310,"netValue":2.2430962070433846},{"stockId":7061012230310,"date":"2026-04-26T16:00:00.000Z","netValue":2.2372231752894693},{"stockId":7061012230310,"date":"2026-04-23T16:00:00.000Z","netValue":2.2440381547630843},{"date":"2026-04-22T16:00:00.000Z","stockId":7061012230310,"netValue":2.230803822283053},{"date":"2026-04-21T16:00:00.000Z","stockId":7061012230310,"netValue":2.241714680164007},{"date":"2026-04-20T16:00:00.000Z","stockId":7061012230310,"netValue":2.2439424102680885},{"date":"2026-04-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.229947155072979},{"date":"2026-04-16T16:00:00.000Z","stockId":7061012230310,"netValue":2.245334750258152},{"date":"2026-04-15T16:00:00.000Z","stockId":7061012230310,"netValue":2.268295817118155},{"date":"2026-04-14T16:00:00.000Z","stockId":7061012230310,"netValue":2.2363003855827244},{"date":"2026-04-13T16:00:00.000Z","stockId":7061012230310,"netValue":2.2564919752187977},{"date":"2026-04-12T16:00:00.000Z","stockId":7061012230310,"netValue":2.245973568969884},{"stockId":7061012230310,"date":"2026-04-09T16:00:00.000Z","netValue":2.255216223929251},{"stockId":7061012230310,"date":"2026-04-08T16:00:00.000Z","netValue":2.256858763749962},{"stockId":7061012230310,"date":"2026-04-07T16:00:00.000Z","netValue":2.247827066313721},{"stockId":7061012230310,"date":"2026-04-06T16:00:00.000Z","netValue":2.2069772862520987},{"stockId":7061012230310,"date":"2026-04-02T16:00:00.000Z","netValue":2.18790842991807},{"date":"2026-04-01T16:00:00.000Z","stockId":7061012230310,"netValue":2.2063320431247404},{"date":"2026-03-31T16:00:00.000Z","stockId":7061012230310,"netValue":2.212260609533083},{"stockId":7061012230310,"date":"2026-03-30T16:00:00.000Z","netValue":2.186438684438739},{"stockId":7061012230310,"date":"2026-03-29T16:00:00.000Z","netValue":2.2053876213711465},{"date":"2026-03-26T16:00:00.000Z","stockId":7061012230310,"netValue":2.195797215677832},{"date":"2026-03-25T16:00:00.000Z","stockId":7061012230310,"netValue":2.1744755993124008},{"stockId":7061012230310,"date":"2026-03-24T16:00:00.000Z","netValue":2.203020763559064},{"date":"2026-03-23T16:00:00.000Z","stockId":7061012230310,"netValue":2.232117418480475},{"date":"2026-03-22T16:00:00.000Z","stockId":7061012230310,"netValue":2.1823300919492947},{"date":"2026-03-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.245177605443864},{"date":"2026-03-18T16:00:00.000Z","stockId":7061012230310,"netValue":2.2554313180606043},{"date":"2026-03-17T16:00:00.000Z","stockId":7061012230310,"netValue":2.307740406127823},{"date":"2026-03-16T16:00:00.000Z","stockId":7061012230310,"netValue":2.3065288079960213},{"date":"2026-03-15T16:00:00.000Z","stockId":7061012230310,"netValue":2.340372011706604},{"stockId":7061012230310,"date":"2026-03-12T16:00:00.000Z","netValue":2.3615951300339413},{"stockId":7061012230310,"date":"2026-03-11T16:00:00.000Z","netValue":2.3871968318593106},{"stockId":7061012230310,"date":"2026-03-10T16:00:00.000Z","netValue":2.372481593235606},{"stockId":7061012230310,"date":"2026-03-09T16:00:00.000Z","netValue":2.3352193231804255},{"stockId":7061012230310,"date":"2026-03-08T16:00:00.000Z","netValue":2.327897756687589},{"stockId":7061012230310,"date":"2026-03-05T16:00:00.000Z","netValue":2.328773160706133},{"stockId":7061012230310,"date":"2026-03-04T16:00:00.000Z","netValue":2.3065332030046077},{"stockId":7061012230310,"date":"2026-03-03T16:00:00.000Z","netValue":2.298958758505261},{"date":"2026-03-02T16:00:00.000Z","stockId":7061012230310,"netValue":2.31458536923908},{"stockId":7061012230310,"date":"2026-03-01T16:00:00.000Z","netValue":2.3526495303595825},{"date":"2026-02-26T16:00:00.000Z","stockId":7061012230310,"netValue":2.3297934113196708},{"date":"2026-02-25T16:00:00.000Z","stockId":7061012230310,"netValue":2.307776764790102},{"date":"2026-02-24T16:00:00.000Z","stockId":7061012230310,"netValue":2.336670913996945},{"date":"2026-02-23T16:00:00.000Z","stockId":7061012230310,"netValue":2.3234339704567586},{"stockId":7061012230310,"date":"2026-02-12T16:00:00.000Z","netValue":2.289104312273896},{"date":"2026-02-11T16:00:00.000Z","stockId":7061012230310,"netValue":2.345333454207958},{"date":"2026-02-10T16:00:00.000Z","stockId":7061012230310,"netValue":2.3459861130125423},{"date":"2026-02-09T16:00:00.000Z","stockId":7061012230310,"netValue":2.340171207276475},{"stockId":7061012230310,"date":"2026-02-08T16:00:00.000Z","netValue":2.324673358233859},{"stockId":7061012230310,"date":"2026-02-05T16:00:00.000Z","netValue":2.2906155547803437},{"stockId":7061012230310,"date":"2026-02-04T16:00:00.000Z","netValue":2.2839405578176364},{"stockId":7061012230310,"date":"2026-02-03T16:00:00.000Z","netValue":2.3046264838419255},{"stockId":7061012230310,"date":"2026-02-02T16:00:00.000Z","netValue":2.28269244292247},{"stockId":7061012230310,"date":"2026-02-01T16:00:00.000Z","netValue":2.2316093378902586},{"stockId":7061012230310,"date":"2026-01-29T16:00:00.000Z","netValue":2.306955677285604},{"stockId":7061012230310,"date":"2026-01-28T16:00:00.000Z","netValue":2.361062626708726},{"date":"2026-01-27T16:00:00.000Z","stockId":7061012230310,"netValue":2.3682422284712894},{"stockId":7061012230310,"date":"2026-01-26T16:00:00.000Z","netValue":2.308864429012453},{"date":"2026-01-25T16:00:00.000Z","stockId":7061012230310,"netValue":2.2982814085850514},{"stockId":7061012230310,"date":"2026-01-22T16:00:00.000Z","netValue":2.282875486868621},{"stockId":7061012230310,"date":"2026-01-21T16:00:00.000Z","netValue":2.2650164228371326},{"stockId":7061012230310,"date":"2026-01-20T16:00:00.000Z","netValue":2.256472024838488},{"date":"2026-01-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.2427432673453667},{"stockId":7061012230310,"date":"2026-01-18T16:00:00.000Z","netValue":2.213360623158714},{"date":"2026-01-15T16:00:00.000Z","stockId":7061012230310,"netValue":2.1813566240653026},{"date":"2026-01-14T16:00:00.000Z","stockId":7061012230310,"netValue":2.207883305173015},{"date":"2026-01-13T16:00:00.000Z","stockId":7061012230310,"netValue":2.1965836657740234},{"stockId":7061012230310,"date":"2026-01-12T16:00:00.000Z","netValue":2.184885951196631},{"date":"2026-01-11T16:00:00.000Z","stockId":7061012230310,"netValue":2.1851961957529458},{"stockId":7061012230310,"date":"2026-01-08T16:00:00.000Z","netValue":2.1954303177516774},{"date":"2026-01-07T16:00:00.000Z","stockId":7061012230310,"netValue":2.184368287020854},{"date":"2026-01-06T16:00:00.000Z","stockId":7061012230310,"netValue":2.2014790118097385},{"date":"2026-01-05T16:00:00.000Z","stockId":7061012230310,"netValue":2.2153878826675744},{"date":"2026-01-04T16:00:00.000Z","stockId":7061012230310,"netValue":2.1626869764660186},{"date":"2025-12-30T16:00:00.000Z","stockId":7061012230310,"netValue":2.1358008339496966},{"date":"2025-12-29T16:00:00.000Z","stockId":7061012230310,"netValue":2.1239300832556376},{"date":"2025-12-28T16:00:00.000Z","stockId":7061012230310,"netValue":2.101578666824655},{"date":"2025-12-25T16:00:00.000Z","stockId":7061012230310,"netValue":2.1278168120305434},{"date":"2025-12-24T16:00:00.000Z","stockId":7061012230310,"netValue":2.1193851968580395},{"date":"2025-12-23T16:00:00.000Z","stockId":7061012230310,"netValue":2.1134644414589783},{"date":"2025-12-22T16:00:00.000Z","stockId":7061012230310,"netValue":2.1046769163265875},{"date":"2025-12-21T16:00:00.000Z","stockId":7061012230310,"netValue":2.1057157624985825},{"date":"2025-12-18T16:00:00.000Z","stockId":7061012230310,"netValue":2.096964523991373},{"date":"2025-12-17T16:00:00.000Z","stockId":7061012230310,"netValue":2.0748179475006854},{"date":"2025-12-16T16:00:00.000Z","stockId":7061012230310,"netValue":2.099130957217608},{"date":"2025-12-15T16:00:00.000Z","stockId":7061012230310,"netValue":2.0695322744751152},{"date":"2025-12-14T16:00:00.000Z","stockId":7061012230310,"netValue":2.0931431884619958},{"date":"2025-12-11T16:00:00.000Z","stockId":7061012230310,"netValue":2.0953240088157004},{"date":"2025-12-10T16:00:00.000Z","stockId":7061012230310,"netValue":2.064643864094058},{"date":"2025-12-09T16:00:00.000Z","stockId":7061012230310,"netValue":2.071190653986326},{"date":"2025-12-08T16:00:00.000Z","stockId":7061012230310,"netValue":2.0616795080296386},{"date":"2025-12-07T16:00:00.000Z","stockId":7061012230310,"netValue":2.097828437391227},{"date":"2025-12-04T16:00:00.000Z","stockId":7061012230310,"netValue":2.118943819992312},{"date":"2025-12-03T16:00:00.000Z","stockId":7061012230310,"netValue":2.0833822104031383},{"date":"2025-12-02T16:00:00.000Z","stockId":7061012230310,"netValue":2.0816385285213226},{"date":"2025-12-01T16:00:00.000Z","stockId":7061012230310,"netValue":2.0566082271620756},{"date":"2025-11-30T16:00:00.000Z","stockId":7061012230310,"netValue":2.0531596168156656},{"date":"2025-11-27T16:00:00.000Z","stockId":7061012230310,"netValue":2.033158291600772},{"date":"2025-11-26T16:00:00.000Z","stockId":7061012230310,"netValue":2.019824284582847},{"date":"2025-11-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.9955476627068258},{"date":"2025-11-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.9936876793355198},{"date":"2025-11-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.9821197992723771},{"date":"2025-11-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.9637019854983109},{"date":"2025-11-19T16:00:00.000Z","stockId":7061012230310,"netValue":2.0052667309271737},{"date":"2025-11-18T16:00:00.000Z","stockId":7061012230310,"netValue":2.021686905917986},{"date":"2025-11-17T16:00:00.000Z","stockId":7061012230310,"netValue":2.0120566172763112},{"date":"2025-11-16T16:00:00.000Z","stockId":7061012230310,"netValue":2.0529242105373915},{"date":"2025-11-13T16:00:00.000Z","stockId":7061012230310,"netValue":2.079253269748584},{"date":"2025-11-12T16:00:00.000Z","stockId":7061012230310,"netValue":2.116856386272287},{"date":"2025-11-11T16:00:00.000Z","stockId":7061012230310,"netValue":2.087052318014246},{"date":"2025-11-10T16:00:00.000Z","stockId":7061012230310,"netValue":2.076206197536507},{"date":"2025-11-09T16:00:00.000Z","stockId":7061012230310,"netValue":2.0748275260359743},{"date":"2025-11-06T16:00:00.000Z","stockId":7061012230310,"netValue":2.056950392643623},{"date":"2025-11-05T16:00:00.000Z","stockId":7061012230310,"netValue":2.0601493741195265},{"date":"2025-11-04T16:00:00.000Z","stockId":7061012230310,"netValue":2.0086107848058856},{"date":"2025-11-03T16:00:00.000Z","stockId":7061012230310,"netValue":2.0010189207753712},{"date":"2025-11-02T16:00:00.000Z","stockId":7061012230310,"netValue":2.042011915947337},{"date":"2025-10-30T16:00:00.000Z","stockId":7061012230310,"netValue":2.019323717814757},{"date":"2025-10-29T16:00:00.000Z","stockId":7061012230310,"netValue":2.0398577354219407},{"date":"2025-10-28T16:00:00.000Z","stockId":7061012230310,"netValue":2.029032090125774},{"date":"2025-10-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.9868298342278092},{"date":"2025-10-26T16:00:00.000Z","stockId":7061012230310,"netValue":2.011051555535969},{"date":"2025-10-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.9906927635696825},{"date":"2025-10-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.9730461307895493},{"date":"2025-10-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.9643145873973467},{"date":"2025-10-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.9697525753498493},{"date":"2025-10-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.9619865668507652},{"date":"2025-10-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.9486855995994183},{"date":"2025-10-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.9976706927222592},{"date":"2025-10-14T16:00:00.000Z","stockId":7061012230310,"netValue":2.004013705760336},{"date":"2025-10-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.959755353333257},{"date":"2025-10-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.9979918195346464},{"date":"2025-10-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.9968819390771426},{"date":"2025-10-08T16:00:00.000Z","stockId":7061012230310,"netValue":2.014050344627649},{"date":"2025-09-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.9591366521207572},{"date":"2025-09-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.9380871193327869},{"date":"2025-09-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.9096795405685363},{"date":"2025-09-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.9153985285529502},{"date":"2025-09-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.9028133913438454},{"date":"2025-09-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.8862400948061233},{"date":"2025-09-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.8881873818655837},{"date":"2025-09-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.899330409697762},{"date":"2025-09-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.8730138887153913},{"date":"2025-09-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.8933739818868787},{"date":"2025-09-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.8937910297039742},{"date":"2025-09-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.9074956596156156},{"date":"2025-09-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.9161430447341703},{"date":"2025-09-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.8975752940532864},{"date":"2025-09-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.8812639462881566},{"date":"2025-09-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.887006393811086},{"date":"2025-09-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.889349916546948},{"date":"2025-09-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.8778671564730134},{"date":"2025-09-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.8272404537400746},{"date":"2025-09-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.8538001284197092},{"date":"2025-09-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.8559366826708492},{"date":"2025-08-31T16:00:00.000Z","stockId":7061012230310,"netValue":1.8746025290217532},{"date":"2025-08-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.8554913435291858},{"date":"2025-08-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.8368549478702052},{"date":"2025-08-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.8203256557704413},{"date":"2025-08-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.840742513305372},{"date":"2025-08-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.820444353228838},{"date":"2025-08-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.7924897597403668},{"date":"2025-08-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.774773493056636},{"date":"2025-08-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.765692690143939},{"date":"2025-08-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.726609986258104},{"date":"2025-08-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.7294292745677007},{"date":"2025-08-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.7342958703619642},{"date":"2025-08-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.7139977102854305},{"date":"2025-08-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.720644767955644},{"date":"2025-08-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.7003171571871865},{"date":"2025-08-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.693966395817613},{"date":"2025-08-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.6956281602351664},{"date":"2025-08-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.6785053808434178},{"date":"2025-08-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.672837353532302},{"date":"2025-08-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.6495717569958503},{"date":"2025-08-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.6350603216888306},{"date":"2025-07-31T16:00:00.000Z","stockId":7061012230310,"netValue":1.6205488863818096},{"date":"2025-07-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.6196287574065598},{"date":"2025-07-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.6583553689172044},{"date":"2025-07-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.6617975952107082},{"date":"2025-07-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.6499867507548875},{"date":"2025-07-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.6580581779258614},{"date":"2025-07-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.6741126801920387},{"date":"2025-07-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.6524793973812177},{"date":"2025-07-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.665031877279342},{"date":"2025-07-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.6400152695588641},{"date":"2025-07-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.6081142092513798},{"date":"2025-07-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.6000722327723294},{"date":"2025-07-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.5953832358203095},{"date":"2025-07-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.603870551441023},{"date":"2025-07-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.6009325656730296},{"date":"2025-07-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.5849075140987758},{"date":"2025-07-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.5884689444941367},{"date":"2025-07-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.582770959847636},{"date":"2025-07-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.5946117635980974},{"date":"2025-07-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.5764206892405617},{"date":"2025-07-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.585293798317419},{"date":"2025-07-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.592623706164002},{"date":"2025-07-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.5908430893598395},{"date":"2025-06-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.5822673457447813},{"date":"2025-06-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.57470002232431},{"date":"2025-06-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.5683197767732804},{"date":"2025-06-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.5395049514786803},{"date":"2025-06-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.5335108042324381},{"date":"2025-06-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.5281989287639064},{"date":"2025-06-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.5089394843238728},{"date":"2025-06-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.5083759203331077},{"date":"2025-06-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.5071001096206773},{"date":"2025-06-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.531908845103131},{"date":"2025-06-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.529059858216471},{"date":"2025-06-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.5359149349152774},{"date":"2025-06-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.5386751889589487},{"date":"2025-06-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.537131987728674},{"date":"2025-06-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.5284962942257054},{"date":"2025-06-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.5073675001385205},{"date":"2025-06-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.4907196270112588},{"date":"2025-06-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.4830635707477988},{"date":"2025-06-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.4773955719184335},{"date":"2025-06-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.4732707743193436},{"date":"2025-06-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.4596793287086747},{"date":"2025-05-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.452854226953824},{"date":"2025-05-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.468077606637756},{"date":"2025-05-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.4543974281840983},{"date":"2025-05-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.4625582905392909},{"date":"2025-05-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.4657334258428278},{"date":"2025-05-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.4729746008464222},{"date":"2025-05-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.4799483853321724},{"date":"2025-05-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.4846966968099398},{"date":"2025-05-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.451964514546182},{"date":"2025-05-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.444041067764878},{"date":"2025-05-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.4389965828141895},{"date":"2025-05-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.4408959074052963},{"date":"2025-05-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.4518757817031933},{"date":"2025-05-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.4374833565278706},{"date":"2025-05-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.4307469876160088},{"date":"2025-05-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.4097369013157686},{"date":"2025-05-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.3986383192309273},{"date":"2025-05-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.4149600439413121},{"date":"2025-05-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.4208654583445648},{"date":"2025-04-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.4113400524339537},{"date":"2025-04-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.4151087266722118},{"date":"2025-04-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.4119036164247192},{"date":"2025-04-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.3986982691188383},{"date":"2025-04-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.3984608535449503},{"date":"2025-04-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.4014285482185542},{"date":"2025-04-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.3885493493295509},{"date":"2025-04-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.3802997541313697},{"date":"2025-04-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.3579838821747436},{"date":"2025-04-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.3533542784839212},{"date":"2025-04-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.353028130067044},{"date":"2025-04-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.363295757643276},{"date":"2025-04-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.3648689338175055},{"date":"2025-04-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.3433540414255332},{"date":"2025-04-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.3382795617648742},{"date":"2025-04-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.2873563249095956},{"date":"2025-04-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.2915111964248174},{"date":"2025-04-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.2838251362291409},{"date":"2025-04-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.4353191597942123},{"date":"2025-04-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.4663008218063602},{"date":"2025-03-31T16:00:00.000Z","stockId":7061012230310,"netValue":1.4711378272487423},{"date":"2025-03-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.4541640177736275},{"date":"2025-03-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.4649365539520405},{"date":"2025-03-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.46941742755026},{"date":"2025-03-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.461968788584025},{"date":"2025-03-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.4604556803538205},{"date":"2025-03-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.4653228155573657},{"date":"2025-03-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.4440452941911448},{"date":"2025-03-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.4616427865010264},{"date":"2025-03-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.464284549786044},{"date":"2025-03-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.4602785186467062},{"date":"2025-03-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.4394457099782043},{"date":"2025-03-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.4368642062155141},{"date":"2025-03-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.4252022446416632},{"date":"2025-03-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.4164477889135014},{"date":"2025-03-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.423333004567297},{"date":"2025-03-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.4214336347317675},{"date":"2025-03-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.4221458984200912},{"date":"2025-03-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.4097415433967533},{"date":"2025-03-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.4071600396340633},{"date":"2025-03-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.3917879192427098},{"date":"2025-03-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.3817577765137843},{"date":"2025-02-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.3622910441295366},{"date":"2025-02-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.3760897967683579},{"date":"2025-02-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.3739831354645506},{"date":"2025-02-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.3671280495719182},{"date":"2025-02-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.3832124336515952},{"date":"2025-02-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.3808683511183466},{"date":"2025-02-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.3838059867251986},{"date":"2025-02-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.3909286236084357},{"date":"2025-02-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.397190156427465},{"date":"2025-02-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.3954094972066557},{"date":"2025-02-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.411049168588614},{"date":"2025-02-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.3969828649591876},{"date":"2025-02-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.4127111171947027},{"date":"2025-02-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.4180229650959673},{"date":"2025-02-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.4058560313020705},{"date":"2025-02-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.4054113186043518},{"date":"2025-02-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.3964196537601352},{"date":"2025-02-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.4046990549160279},{"date":"2025-01-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.3988517273618253},{"date":"2025-01-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.3842211196976402},{"date":"2025-01-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.3693240190282834},{"date":"2025-01-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.3913426981651935},{"date":"2025-01-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.397604318755279},{"date":"2025-01-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.384250226753893},{"date":"2025-01-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.3848727986824416},{"date":"2025-01-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.3742195380373645},{"date":"2025-01-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.349737413493064},{"date":"2025-01-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.3647823141931323},{"date":"2025-01-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.343148821035853},{"date":"2025-01-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.3378658512976935},{"date":"2025-01-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.3418723053730544},{"date":"2025-01-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.3462639454280454},{"date":"2025-01-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.3493208557077325},{"date":"2025-01-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.3343050620639167},{"date":"2025-01-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.3379845442721525},{"date":"2025-01-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.3306837939681864},{"date":"2024-12-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.3440378859695727},{"date":"2024-12-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.3502099206414528},{"date":"2024-12-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.3366184426911476},{"date":"2024-12-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.3465595454894694},{"date":"2024-12-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.345372615744877},{"date":"2024-12-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.3486960190297355},{"date":"2024-12-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.3384279443642888},{"date":"2024-12-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.3334719464932543},{"date":"2024-12-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.3477755822903146},{"date":"2024-12-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.343650435240495},{"date":"2024-12-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.342700891444821},{"date":"2024-12-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.340712217935267},{"date":"2024-12-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.3483085683006573},{"date":"2024-12-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.367895173835877},{"date":"2024-12-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.3668269370657438},{"date":"2024-12-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.355519732686417},{"date":"2024-12-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.3589618289457346},{"date":"2024-12-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.3455786298880952},{"date":"2024-12-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.3257546384039567},{"date":"2024-12-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.3311854081728285},{"date":"2024-12-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.3246864016338238},{"date":"2024-12-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.3277724189697637},{"date":"2024-11-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.3236472719199435},{"date":"2024-11-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.2995503333552736},{"date":"2024-11-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.3152782848458444},{"date":"2024-11-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.2978886317128446},{"date":"2024-11-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.301449420946621},{"date":"2024-11-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.3007372630998657},{"date":"2024-11-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.3268810892865956},{"date":"2024-11-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.3189577670540802},{"date":"2024-11-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.314001769183046},{"date":"2024-11-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.288836593848243},{"date":"2024-11-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.3072944837513758},{"date":"2024-11-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.301507635059127},{"date":"2024-11-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.3215981195484363},{"date":"2024-11-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.3164047357284834},{"date":"2024-11-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.340530781349406},{"date":"2024-11-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.3486914895308397},{"date":"2024-11-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.3527270506624531},{"date":"2024-11-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.3307374785817963},{"date":"2024-11-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.338571214896105},{"date":"2024-11-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.3246236580224224},{"date":"2024-10-31T16:00:00.000Z","stockId":7061012230310,"netValue":1.3113882589954953},{"date":"2024-10-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.2968472372495166},{"date":"2024-10-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.3057201032777055},{"date":"2024-10-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.3118921379495847},{"date":"2024-10-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.3132873465868427},{"date":"2024-10-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.3104678222560742},{"date":"2024-10-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.3272640105167781},{"date":"2024-10-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.3366407554990567},{"date":"2024-10-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.3185098374630484},{"date":"2024-10-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.3034044579010264},{"date":"2024-10-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.3018614492330567},{"date":"2024-10-16T16:00:00.000Z","stockId":7061012230310,"netValue":1.265686934329799},{"date":"2024-10-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.2770523528216313},{"date":"2024-10-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.2828392015138805},{"date":"2024-10-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.3237614353955072},{"date":"2024-10-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.2929281043429144},{"date":"2024-10-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.3113859071672116},{"date":"2024-10-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.2826309974415817},{"date":"2024-10-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.3714780160979188},{"date":"2024-09-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.3384791639096663},{"date":"2024-09-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.2506394202319422},{"date":"2024-09-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.2192733415327508},{"date":"2024-09-24T16:00:00.000Z","stockId":7061012230310,"netValue":1.1774305359228578},{"date":"2024-09-23T16:00:00.000Z","stockId":7061012230310,"netValue":1.172237077469849},{"date":"2024-09-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.140662499267175},{"date":"2024-09-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.1409287577588851},{"date":"2024-09-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.131937235344333},{"date":"2024-09-17T16:00:00.000Z","stockId":7061012230310,"netValue":1.1190578389635528},{"date":"2024-09-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.0967121621730276},{"date":"2024-09-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.099560710144185},{"date":"2024-09-10T16:00:00.000Z","stockId":7061012230310,"netValue":1.0968597311659394},{"date":"2024-09-09T16:00:00.000Z","stockId":7061012230310,"netValue":1.0892924827369659},{"date":"2024-09-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.0935364251995887},{"date":"2024-09-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.1109260225347022},{"date":"2024-09-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.1184932709636752},{"date":"2024-09-03T16:00:00.000Z","stockId":7061012230310,"netValue":1.1182847714601927},{"date":"2024-09-02T16:00:00.000Z","stockId":7061012230310,"netValue":1.1314304263326829},{"date":"2024-09-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.120273613445649},{"date":"2024-08-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.136267816289297},{"date":"2024-08-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.124100556901306},{"date":"2024-08-27T16:00:00.000Z","stockId":7061012230310,"netValue":1.116295929474736},{"date":"2024-08-26T16:00:00.000Z","stockId":7061012230310,"netValue":1.1278697413687362},{"date":"2024-08-25T16:00:00.000Z","stockId":7061012230310,"netValue":1.1333294583134548},{"date":"2024-08-22T16:00:00.000Z","stockId":7061012230310,"netValue":1.1322901323183843},{"date":"2024-08-21T16:00:00.000Z","stockId":7061012230310,"netValue":1.1257903328194259},{"date":"2024-08-20T16:00:00.000Z","stockId":7061012230310,"netValue":1.1235359889014287},{"date":"2024-08-19T16:00:00.000Z","stockId":7061012230310,"netValue":1.114097839284275},{"date":"2024-08-18T16:00:00.000Z","stockId":7061012230310,"netValue":1.125463900376314},{"date":"2024-08-15T16:00:00.000Z","stockId":7061012230310,"netValue":1.1128227388239693},{"date":"2024-08-14T16:00:00.000Z","stockId":7061012230310,"netValue":1.107243031180541},{"date":"2024-08-13T16:00:00.000Z","stockId":7061012230310,"netValue":1.1041871729616937},{"date":"2024-08-12T16:00:00.000Z","stockId":7061012230310,"netValue":1.1214583046862452},{"date":"2024-08-11T16:00:00.000Z","stockId":7061012230310,"netValue":1.1182529407208712},{"date":"2024-08-08T16:00:00.000Z","stockId":7061012230310,"netValue":1.1098855977890252},{"date":"2024-08-07T16:00:00.000Z","stockId":7061012230310,"netValue":1.1114289211797608},{"date":"2024-08-06T16:00:00.000Z","stockId":7061012230310,"netValue":1.1117850727314686},{"date":"2024-08-05T16:00:00.000Z","stockId":7061012230310,"netValue":1.100212365834249},{"date":"2024-08-04T16:00:00.000Z","stockId":7061012230310,"netValue":1.0946326581908201},{"date":"2024-08-01T16:00:00.000Z","stockId":7061012230310,"netValue":1.1217265276166746},{"date":"2024-07-31T16:00:00.000Z","stockId":7061012230310,"netValue":1.1431527607778214},{"date":"2024-07-30T16:00:00.000Z","stockId":7061012230310,"netValue":1.1546375390537629},{"date":"2024-07-29T16:00:00.000Z","stockId":7061012230310,"netValue":1.1107474066389682},{"date":"2024-07-28T16:00:00.000Z","stockId":7061012230310,"netValue":1.125525477501562}]}