window.pageData = {"startDate":"2024-07-23T22:45:24.483Z","endDate":"2026-07-23T22:45:24.483Z","manager":{"_id":7001020177850,"name":"金拓","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"金拓先生：中国国籍，北京大学硕士，具有基金从业资格。2012年8月至2016年2月曾任安邦资产管理有限责任公司研究员、投资经理助理；2016年3月加入中融基金管理有限公司，现任权益投资部基金经理。现任中融核心成长灵活配置混合型证券投资基金(2019年1月起至今)、中融成长优选混合型证券投资基金(2021年4月起至今)、曾任中融融裕双利债券型证券投资基金(2017年6月至2019年8月)、中融稳健添利债券型证券投资基金(2018年5月至2019年8月)、中融鑫思路灵活配置混合型证券投资基金(2020年3月至2021年3月)的基金经理。","tickerId":1020177850,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801468203","exchange":"fm","cnInfoCode":"8801468203","followedNum":15,"currency":"CNY","workingDate":"2017-06-26T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"jt","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001020177850,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.24742844715428436,"fm_p_r_m3":-0.2811099058156561,"fm_p_r_m6":-0.3775399006258344,"fm_p_r_y1":-0.20956788816815675,"fm_p_r_y3":-0.223677941423159,"fm_p_r_y5":-0.1784189842244418,"fm_cagr_p_r_fs":0.10028451540247785,"fm_cagr_p_r_fs_m":0.06853434753006593,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.34417040358744394,"fm_p_r_fys_m":0.022591285677779127,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.9887990043559427,"fm_p_r_m1_m":-0.04407507258106014,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9648212226066898,"fm_p_r_m3_m":-0.018173364364818312,"fm_p_r_m3_r_c":1693,"fm_p_r_m3_rp":0.9958628841607565,"fm_p_r_m6_m":-0.018604529298649086,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.996309963099631,"fm_p_r_y1_m":0.14785590693962047,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9840743198407432,"fm_p_r_y3_m":0.2230091980232234,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.9706666666666667,"fm_p_r_y5_m":0.046072144185769215,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.7859872611464969,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.011560693641618497,"fm_p_r_fys":-0.24214474662946217},"fmi":{"stockId":7001020177850,"type":"fmi","fm_my":8.4,"fm_d":{"3000000004008":"中融核心成长灵活配置混合型证券投资基金、中融成长优选混合型证券投资基金、中融研发创新混合型证券投资基金的基金经理。","3000000004671":"曾任本基金的基金经理。","3000000008422":"曾任本基金的基金经理。","3000000010008":"曾任本基金的基金经理。","3000000160421":"本基金的基金经理","3000000020430":"本基金的基金经理","3000000040007":"本基金的基金经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":9,"fm_as":1716043459.9466,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1716043459.9466,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":1716043459.9466,"fm_q_as":0,"fm_r_f_cagr":-0.0568,"fm_r_fd":3000000020430,"fm_r_ftp":-0.1021}},"topTenManagedFundList":[{"_id":3000000040007,"stockCode":"040007","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-04-15T16:00:00.000Z","setUpScale":9883480000,"market":"a","tickerId":40007,"name":"华安中小盘成长混合型证券投资基金","shortName":"华安中小盘成长混合(040007)","fundSecondLevel":"hybrid","__csrcFundId":21,"fundStatus":"normal","lastUpdated":"2026-05-01T05:31:07.226Z","masterFundFlag":1,"inceptionDate":"2007-04-15T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hazxpczhhxzqtzjj","hotMetrics":{"stockId":3000000040007,"type":"f_as","f_tas":1624622152.2480001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000160421,"stockCode":"160421","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-08-09T16:00:00.000Z","setUpScale":1308140000,"market":"a","tickerId":160421,"name":"华安智增精选灵活配置混合型证券投资基金","shortName":"华安智增精选灵活配置混合(160421)","fundSecondLevel":"hybrid","__csrcFundId":754,"fundStatus":"normal","lastUpdated":"2026-05-01T06:31:54.058Z","masterFundFlag":1,"inceptionDate":"2016-09-12T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","pinyin":"hazzjxlhpzhhxzqtzjj","lofFundFlag":1,"hotMetrics":{"stockId":3000000160421,"type":"f_as","f_tas":76143485.5686,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":19692757.1668,"fet_as_d":"2026-07-21T16:00:00.000Z"}},{"_id":3000000020430,"__csrcFundId":14079,"stockCode":"020430","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20430,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华安景气回报混合发起式(020430)","lastUpdated":"2026-05-01T02:47:40.455Z","name":"华安景气回报混合型发起式证券投资基金","pinyin":"hajqhbhhxfqszqtzjj","fundCollectionId":4000050040000,"setUpAssetScale":14782266.66,"setUpDate":"2024-09-18T16:00:00.000Z","setUpShares":14782266.66,"inceptionDate":"2024-09-19T16:00:00.000Z","hotMetrics":{"stockId":3000000020430,"type":"f_as","f_tas":12624123.915000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020431,"name":"华安景气回报混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020431","tickerId":20431,"shortName":"华安景气回报混合发起式C","currency":"CNY","__csrcFundId":14079,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.006Z","inceptionDate":"2024-09-19T16:00:00.000Z","pinyin":"hajqhbhhxfqszqtzjj","fundCollectionId":4000050040000,"followedNum":0,"hotMetrics":{"stockId":3000000020431,"type":"f_as","f_tas":2653698.215,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.021179540123630103,"oneMonth":-0.04349972284150183,"threeMonths":-0.008674101610904539,"sixMonths":0.005422647527910662,"oneYear":0.13954071303241222,"threeYears":0.24250371857606146,"fiveYears":-0.07097930335237346,"tenYears":0.4659728266061418},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49076,"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":"2026-07-22T16:00:00.000Z","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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7001020177850,"date":"2026-07-22T16:00:00.000Z","netValue":2.7633157537488846},{"date":"2026-07-21T16:00:00.000Z","stockId":7001020177850,"netValue":2.806279767913424},{"date":"2026-07-20T16:00:00.000Z","stockId":7001020177850,"netValue":2.8458461543312286},{"date":"2026-07-19T16:00:00.000Z","stockId":7001020177850,"netValue":2.661849087648155},{"stockId":7001020177850,"date":"2026-07-16T16:00:00.000Z","netValue":2.8419825792221936},{"stockId":7001020177850,"date":"2026-07-15T16:00:00.000Z","netValue":3.1418444065989015},{"date":"2026-07-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.2490623737063844},{"stockId":7001020177850,"date":"2026-07-13T16:00:00.000Z","netValue":3.334740589484698},{"stockId":7001020177850,"date":"2026-07-12T16:00:00.000Z","netValue":3.2489497374977456},{"date":"2026-07-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.42067374940073},{"stockId":7001020177850,"date":"2026-07-08T16:00:00.000Z","netValue":3.560149620003978},{"date":"2026-07-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.38521229894889},{"stockId":7001020177850,"date":"2026-07-06T16:00:00.000Z","netValue":3.446221019007964},{"stockId":7001020177850,"date":"2026-07-05T16:00:00.000Z","netValue":3.510428445822068},{"stockId":7001020177850,"date":"2026-07-02T16:00:00.000Z","netValue":3.607701668895364},{"date":"2026-07-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.685603785366514},{"date":"2026-06-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.820327992803475},{"stockId":7001020177850,"date":"2026-06-29T16:00:00.000Z","netValue":3.8527974498466593},{"date":"2026-06-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.706360742918428},{"date":"2026-06-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.723275828038923},{"stockId":7001020177850,"date":"2026-06-24T16:00:00.000Z","netValue":3.848691720007268},{"stockId":7001020177850,"date":"2026-06-23T16:00:00.000Z","netValue":3.7667745029644224},{"stockId":7001020177850,"date":"2026-06-22T16:00:00.000Z","netValue":3.671831260828152},{"stockId":7001020177850,"date":"2026-06-21T16:00:00.000Z","netValue":3.7859105223463403},{"date":"2026-06-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.743609714594503},{"stockId":7001020177850,"date":"2026-06-16T16:00:00.000Z","netValue":3.766593862562207},{"date":"2026-06-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.697008477162609},{"stockId":7001020177850,"date":"2026-06-14T16:00:00.000Z","netValue":3.6731547089000696},{"stockId":7001020177850,"date":"2026-06-11T16:00:00.000Z","netValue":3.613044107236491},{"stockId":7001020177850,"date":"2026-06-10T16:00:00.000Z","netValue":3.570523110836826},{"stockId":7001020177850,"date":"2026-06-09T16:00:00.000Z","netValue":3.564766837234663},{"stockId":7001020177850,"date":"2026-06-08T16:00:00.000Z","netValue":3.6377014262243446},{"stockId":7001020177850,"date":"2026-06-07T16:00:00.000Z","netValue":3.57217780537727},{"stockId":7001020177850,"date":"2026-06-04T16:00:00.000Z","netValue":3.6806312621499173},{"stockId":7001020177850,"date":"2026-06-03T16:00:00.000Z","netValue":3.776738017779392},{"stockId":7001020177850,"date":"2026-06-02T16:00:00.000Z","netValue":3.7667266243548068},{"date":"2026-06-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.7227784850689134},{"date":"2026-05-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.7039047617799943},{"date":"2026-05-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.686216047309905},{"date":"2026-05-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.759851668214482},{"date":"2026-05-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.696179734420674},{"date":"2026-05-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.754305467671415},{"date":"2026-05-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.7880541948606354},{"stockId":7001020177850,"date":"2026-05-21T16:00:00.000Z","netValue":3.769206113682278},{"date":"2026-05-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.7624948040751462},{"stockId":7001020177850,"date":"2026-05-19T16:00:00.000Z","netValue":3.849123019941989},{"date":"2026-05-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.8535301192101437},{"stockId":7001020177850,"date":"2026-05-17T16:00:00.000Z","netValue":3.8642814205098532},{"stockId":7001020177850,"date":"2026-05-14T16:00:00.000Z","netValue":3.871082968890181},{"stockId":7001020177850,"date":"2026-05-13T16:00:00.000Z","netValue":3.878145765583288},{"stockId":7001020177850,"date":"2026-05-12T16:00:00.000Z","netValue":3.941510825047462},{"stockId":7001020177850,"date":"2026-05-11T16:00:00.000Z","netValue":3.9449077003192046},{"date":"2026-05-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.971223489130338},{"stockId":7001020177850,"date":"2026-05-07T16:00:00.000Z","netValue":3.9391588490590492},{"stockId":7001020177850,"date":"2026-05-06T16:00:00.000Z","netValue":3.9474510106161738},{"stockId":7001020177850,"date":"2026-05-05T16:00:00.000Z","netValue":4.001152235155504},{"stockId":7001020177850,"date":"2026-04-29T16:00:00.000Z","netValue":3.9865080737299765},{"stockId":7001020177850,"date":"2026-04-28T16:00:00.000Z","netValue":3.9724011942783983},{"date":"2026-04-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.9061890091129388},{"date":"2026-04-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.9334168913426657},{"date":"2026-04-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.9034659969627157},{"stockId":7001020177850,"date":"2026-04-22T16:00:00.000Z","netValue":3.8438640010531175},{"date":"2026-04-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.8612927371820955},{"stockId":7001020177850,"date":"2026-04-20T16:00:00.000Z","netValue":3.850601822431727},{"date":"2026-04-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.838884569029263},{"stockId":7001020177850,"date":"2026-04-16T16:00:00.000Z","netValue":3.8457317186105358},{"stockId":7001020177850,"date":"2026-04-15T16:00:00.000Z","netValue":3.858669644563347},{"stockId":7001020177850,"date":"2026-04-14T16:00:00.000Z","netValue":3.8094908465617783},{"stockId":7001020177850,"date":"2026-04-13T16:00:00.000Z","netValue":3.852926886337915},{"date":"2026-04-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.820093286676695},{"stockId":7001020177850,"date":"2026-04-09T16:00:00.000Z","netValue":3.774469811922162},{"date":"2026-04-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.7627373616100486},{"date":"2026-04-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.768237925631159},{"stockId":7001020177850,"date":"2026-04-06T16:00:00.000Z","netValue":3.7139109687556986},{"stockId":7001020177850,"date":"2026-04-02T16:00:00.000Z","netValue":3.6996788870849273},{"stockId":7001020177850,"date":"2026-04-01T16:00:00.000Z","netValue":3.7433286158492733},{"date":"2026-03-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.761903212381211},{"stockId":7001020177850,"date":"2026-03-30T16:00:00.000Z","netValue":3.7462536865369302},{"stockId":7001020177850,"date":"2026-03-29T16:00:00.000Z","netValue":3.8084022762873713},{"stockId":7001020177850,"date":"2026-03-26T16:00:00.000Z","netValue":3.807770170888391},{"stockId":7001020177850,"date":"2026-03-25T16:00:00.000Z","netValue":3.7569381430032704},{"date":"2026-03-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.753406992633594},{"stockId":7001020177850,"date":"2026-03-23T16:00:00.000Z","netValue":3.7271109193647787},{"stockId":7001020177850,"date":"2026-03-22T16:00:00.000Z","netValue":3.66825843294059},{"stockId":7001020177850,"date":"2026-03-19T16:00:00.000Z","netValue":3.7387172604439405},{"date":"2026-03-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.76239687033089},{"stockId":7001020177850,"date":"2026-03-17T16:00:00.000Z","netValue":3.842329600061243},{"date":"2026-03-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.849020698104643},{"date":"2026-03-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.921469994442403},{"stockId":7001020177850,"date":"2026-03-12T16:00:00.000Z","netValue":3.960132259277225},{"stockId":7001020177850,"date":"2026-03-11T16:00:00.000Z","netValue":4.020728389519167},{"stockId":7001020177850,"date":"2026-03-10T16:00:00.000Z","netValue":4.044670981693876},{"date":"2026-03-09T16:00:00.000Z","stockId":7001020177850,"netValue":4.0340720853280505},{"stockId":7001020177850,"date":"2026-03-08T16:00:00.000Z","netValue":4.010854409821898},{"stockId":7001020177850,"date":"2026-03-05T16:00:00.000Z","netValue":4.041149382206407},{"date":"2026-03-04T16:00:00.000Z","stockId":7001020177850,"netValue":4.005677745731893},{"date":"2026-03-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.969590329450357},{"stockId":7001020177850,"date":"2026-03-02T16:00:00.000Z","netValue":3.993417155560788},{"stockId":7001020177850,"date":"2026-03-01T16:00:00.000Z","netValue":4.215888981719772},{"date":"2026-02-26T16:00:00.000Z","stockId":7001020177850,"netValue":4.251885844552967},{"date":"2026-02-25T16:00:00.000Z","stockId":7001020177850,"netValue":4.20930606045616},{"stockId":7001020177850,"date":"2026-02-24T16:00:00.000Z","netValue":4.143247223427357},{"stockId":7001020177850,"date":"2026-02-23T16:00:00.000Z","netValue":4.117104128939688},{"date":"2026-02-12T16:00:00.000Z","stockId":7001020177850,"netValue":4.103615644785914},{"stockId":7001020177850,"date":"2026-02-11T16:00:00.000Z","netValue":4.133069216772522},{"stockId":7001020177850,"date":"2026-02-10T16:00:00.000Z","netValue":4.110217425134474},{"date":"2026-02-09T16:00:00.000Z","stockId":7001020177850,"netValue":4.098858678281803},{"stockId":7001020177850,"date":"2026-02-08T16:00:00.000Z","netValue":4.099337931328591},{"date":"2026-02-05T16:00:00.000Z","stockId":7001020177850,"netValue":4.023436882062588},{"date":"2026-02-04T16:00:00.000Z","stockId":7001020177850,"netValue":4.045014140811348},{"date":"2026-02-03T16:00:00.000Z","stockId":7001020177850,"netValue":4.095780406948092},{"stockId":7001020177850,"date":"2026-02-02T16:00:00.000Z","netValue":4.1680388672704565},{"date":"2026-02-01T16:00:00.000Z","stockId":7001020177850,"netValue":4.046510685939983},{"stockId":7001020177850,"date":"2026-01-29T16:00:00.000Z","netValue":4.19035009803261},{"date":"2026-01-28T16:00:00.000Z","stockId":7001020177850,"netValue":4.319749769310453},{"date":"2026-01-27T16:00:00.000Z","stockId":7001020177850,"netValue":4.342904057402768},{"stockId":7001020177850,"date":"2026-01-26T16:00:00.000Z","netValue":4.415389131390046},{"date":"2026-01-25T16:00:00.000Z","stockId":7001020177850,"netValue":4.383650118956294},{"stockId":7001020177850,"date":"2026-01-22T16:00:00.000Z","netValue":4.439346002301481},{"date":"2026-01-21T16:00:00.000Z","stockId":7001020177850,"netValue":4.319198199933948},{"date":"2026-01-20T16:00:00.000Z","stockId":7001020177850,"netValue":4.31573444716756},{"stockId":7001020177850,"date":"2026-01-19T16:00:00.000Z","netValue":4.300374182185908},{"stockId":7001020177850,"date":"2026-01-18T16:00:00.000Z","netValue":4.316036203405702},{"date":"2026-01-15T16:00:00.000Z","stockId":7001020177850,"netValue":4.264770155569563},{"stockId":7001020177850,"date":"2026-01-14T16:00:00.000Z","netValue":4.310521547063534},{"date":"2026-01-13T16:00:00.000Z","stockId":7001020177850,"netValue":4.319282437024161},{"stockId":7001020177850,"date":"2026-01-12T16:00:00.000Z","netValue":4.238268480190412},{"date":"2026-01-11T16:00:00.000Z","stockId":7001020177850,"netValue":4.186131313350818},{"stockId":7001020177850,"date":"2026-01-08T16:00:00.000Z","netValue":4.065498420757436},{"stockId":7001020177850,"date":"2026-01-07T16:00:00.000Z","netValue":3.972500926180257},{"date":"2026-01-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.9786714690629035},{"date":"2026-01-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.9560290523126347},{"date":"2026-01-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.8486564498686886},{"date":"2025-12-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.6462315745112583},{"date":"2025-12-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.634763932296983},{"date":"2025-12-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.6024660382036124},{"date":"2025-12-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.611502709908881},{"date":"2025-12-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.5724303491137968},{"date":"2025-12-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.5665231918962683},{"date":"2025-12-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.5363640635395885},{"date":"2025-12-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.521128548986558},{"date":"2025-12-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.4937421134115016},{"date":"2025-12-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.479011655485046},{"date":"2025-12-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.5102363648887502},{"date":"2025-12-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.4259811208061715},{"date":"2025-12-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.4898022807571323},{"date":"2025-12-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.5434956155360133},{"date":"2025-12-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.5186669502844747},{"date":"2025-12-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.562359024055278},{"date":"2025-12-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.575463532251076},{"date":"2025-12-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.6275562860428474},{"date":"2025-12-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.5826089476850806},{"date":"2025-12-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.5288227279815545},{"date":"2025-12-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.542622253870958},{"date":"2025-12-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.558026240437197},{"date":"2025-11-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.586028971719491},{"date":"2025-11-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.5605735976867856},{"date":"2025-11-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.5389777828603144},{"date":"2025-11-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.564983819355895},{"date":"2025-11-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.580403997587675},{"date":"2025-11-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.54629466144145},{"date":"2025-11-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.4926244590647855},{"date":"2025-11-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.568537144614747},{"date":"2025-11-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.6049781986986167},{"date":"2025-11-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.6144620311919486},{"date":"2025-11-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.6193966959633324},{"date":"2025-11-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.6210249419476837},{"date":"2025-11-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.6652969046410364},{"date":"2025-11-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.6341310715182717},{"date":"2025-11-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.653165467945825},{"date":"2025-11-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.6885057002808783},{"date":"2025-11-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.707097065199099},{"date":"2025-11-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.7454731723046573},{"date":"2025-11-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.7064942475505713},{"date":"2025-11-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.718718940610801},{"date":"2025-11-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.77696755914269},{"date":"2025-10-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.7357876119203484},{"date":"2025-10-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.7011004574554263},{"date":"2025-10-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.746631189047266},{"date":"2025-10-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.712918276202006},{"date":"2025-10-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.7040755570431076},{"date":"2025-10-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.6696329528839553},{"date":"2025-10-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.5748916442246275},{"date":"2025-10-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.5774809093234206},{"date":"2025-10-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.6022011449255875},{"date":"2025-10-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.547711189680174},{"date":"2025-10-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.542819283375045},{"date":"2025-10-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.6702505481685717},{"date":"2025-10-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.7162751748959955},{"date":"2025-10-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.6794460646754583},{"date":"2025-10-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.8379568360003855},{"date":"2025-10-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.8249125677287634},{"date":"2025-10-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.99472066515713},{"date":"2025-09-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.8488278708197683},{"date":"2025-09-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.728984715246773},{"date":"2025-09-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.6737707314420724},{"date":"2025-09-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.780650667698371},{"date":"2025-09-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.686413094593387},{"date":"2025-09-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.5997508509366836},{"date":"2025-09-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.6841258138281843},{"date":"2025-09-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.633569811250265},{"date":"2025-09-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.675267616700585},{"date":"2025-09-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.739850447307147},{"date":"2025-09-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.7162559044192123},{"date":"2025-09-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.652773485310628},{"date":"2025-09-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.6749124868302774},{"date":"2025-09-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.6622595655926986},{"date":"2025-09-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.549038957310284},{"date":"2025-09-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.5310221721630373},{"date":"2025-09-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.5855889203132514},{"date":"2025-09-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.5407321791644053},{"date":"2025-09-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.475553572651615},{"date":"2025-09-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.5902978490828588},{"date":"2025-09-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.6633451440959357},{"date":"2025-08-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.817928669615144},{"date":"2025-08-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.829909461529359},{"date":"2025-08-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.903961475115821},{"date":"2025-08-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.904556316234278},{"date":"2025-08-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.969646074590475},{"date":"2025-08-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.9724877633395987},{"date":"2025-08-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.9178412828261564},{"date":"2025-08-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.806755092240332},{"date":"2025-08-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.790551057584694},{"date":"2025-08-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.813407150620406},{"date":"2025-08-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.7826771463955984},{"date":"2025-08-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.672358316183606},{"date":"2025-08-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.610614730167846},{"date":"2025-08-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.664845588239116},{"date":"2025-08-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.623578112524504},{"date":"2025-08-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.633854173870893},{"date":"2025-08-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.5855272894493506},{"date":"2025-08-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.7707770343989475},{"date":"2025-08-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.761260265129449},{"date":"2025-08-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.722004759082382},{"date":"2025-08-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.7452555196269492},{"date":"2025-07-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.6829035583968275},{"date":"2025-07-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.6049866144126907},{"date":"2025-07-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.594021807582074},{"date":"2025-07-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.618828007350796},{"date":"2025-07-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.581245493434677},{"date":"2025-07-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.609568792458913},{"date":"2025-07-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.540150067501456},{"date":"2025-07-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.495955835277038},{"date":"2025-07-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.467628007194637},{"date":"2025-07-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.4791892705695684},{"date":"2025-07-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.4546032041316788},{"date":"2025-07-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.4381132344751157},{"date":"2025-07-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.4251322223602596},{"date":"2025-07-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.4316226753900296},{"date":"2025-07-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.3109057863230866},{"date":"2025-07-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.306999211562106},{"date":"2025-07-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.256564611545111},{"date":"2025-07-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.2772971471690555},{"date":"2025-07-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.246096243590616},{"date":"2025-07-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.195147104611277},{"date":"2025-07-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.2133509936606313},{"date":"2025-07-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.210518832921139},{"date":"2025-07-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.2095193394800905},{"date":"2025-06-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.26607868833255},{"date":"2025-06-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.297818307712541},{"date":"2025-06-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.2153526808783033},{"date":"2025-06-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.2154033557108024},{"date":"2025-06-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.197284758716303},{"date":"2025-06-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.134898430822493},{"date":"2025-06-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.0697680459281464},{"date":"2025-06-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.0479269336813606},{"date":"2025-06-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.117251634568966},{"date":"2025-06-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.147118037251112},{"date":"2025-06-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.1404178935387272},{"date":"2025-06-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.174264936187841},{"date":"2025-06-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.1238716955991297},{"date":"2025-06-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.191236782145696},{"date":"2025-06-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.1865295820081334},{"date":"2025-06-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.190548689529803},{"date":"2025-06-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.2366629794954767},{"date":"2025-06-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.189802514041321},{"date":"2025-06-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.2005509474405915},{"date":"2025-06-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.121443955047617},{"date":"2025-06-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.092756937619079},{"date":"2025-05-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.08723226758039},{"date":"2025-05-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.1310958873188617},{"date":"2025-05-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.0495457544076054},{"date":"2025-05-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.059400866071322},{"date":"2025-05-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.1064484856436136},{"date":"2025-05-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.077691902211562},{"date":"2025-05-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.1177050210069095},{"date":"2025-05-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.1203209320114387},{"date":"2025-05-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.1566474831236837},{"date":"2025-05-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.154025445032654},{"date":"2025-05-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.1398778275744212},{"date":"2025-05-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.1505044299386524},{"date":"2025-05-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.2477284120696703},{"date":"2025-05-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.2556282192528547},{"date":"2025-05-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.2715567957847242},{"date":"2025-05-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.242640586466388},{"date":"2025-05-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.3537510661250947},{"date":"2025-05-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.3474457101630857},{"date":"2025-05-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.4230608798242828},{"date":"2025-04-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.346962603842517},{"date":"2025-04-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.2797560523031155},{"date":"2025-04-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.228958590325946},{"date":"2025-04-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.2191867290434217},{"date":"2025-04-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.201862704113246},{"date":"2025-04-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.2573635423412424},{"date":"2025-04-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.254503638782643},{"date":"2025-04-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.3151271161046005},{"date":"2025-04-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.1612022121994703},{"date":"2025-04-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.2080666765989756},{"date":"2025-04-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.108847123136063},{"date":"2025-04-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.1412030015169},{"date":"2025-04-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.143275656662423},{"date":"2025-04-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.0830090487486337},{"date":"2025-04-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.0397195550297913},{"date":"2025-04-08T16:00:00.000Z","stockId":7001020177850,"netValue":2.975819495541536},{"date":"2025-04-07T16:00:00.000Z","stockId":7001020177850,"netValue":2.89210514867335},{"date":"2025-04-06T16:00:00.000Z","stockId":7001020177850,"netValue":2.908398959026465},{"date":"2025-04-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.310822060623709},{"date":"2025-04-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.3610624642536546},{"date":"2025-03-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.33585797577196},{"date":"2025-03-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.369695193713992},{"date":"2025-03-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.314731066362503},{"date":"2025-03-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.3318259834388217},{"date":"2025-03-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.3350558847933023},{"date":"2025-03-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.307774343862222},{"date":"2025-03-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.3310006069628866},{"date":"2025-03-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.38296544683161},{"date":"2025-03-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.5046100602577823},{"date":"2025-03-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.5674416126210335},{"date":"2025-03-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.6296057033486107},{"date":"2025-03-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.6253798836738405},{"date":"2025-03-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.6341831549785315},{"date":"2025-03-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.603234864929012},{"date":"2025-03-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.651120157214589},{"date":"2025-03-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.636575052852983},{"date":"2025-03-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.6508643995614287},{"date":"2025-03-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.7043473315499464},{"date":"2025-03-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.743780984485984},{"date":"2025-03-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.5771483659688084},{"date":"2025-03-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.597789014080128},{"date":"2025-03-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.4984883884711673},{"date":"2025-02-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.4312267510518106},{"date":"2025-02-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.522457875232063},{"date":"2025-02-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.5468390659754694},{"date":"2025-02-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.53308353581517},{"date":"2025-02-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.5586511887739154},{"date":"2025-02-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.5959972409941257},{"date":"2025-02-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.5219358116592967},{"date":"2025-02-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.5038449762626884},{"date":"2025-02-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.42308050334309},{"date":"2025-02-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.5191291468092283},{"date":"2025-02-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.478974351001303},{"date":"2025-02-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.409717813948268},{"date":"2025-02-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.4334726416395878},{"date":"2025-02-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.354549575793651},{"date":"2025-02-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.3806403868073565},{"date":"2025-02-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.3147580546895155},{"date":"2025-02-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.3064219038971503},{"date":"2025-02-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.242691679566572},{"date":"2025-01-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.2076598580645554},{"date":"2025-01-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.2154922051662074},{"date":"2025-01-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.1580821109298864},{"date":"2025-01-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.1324797633306427},{"date":"2025-01-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.188780166364131},{"date":"2025-01-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.159539879040842},{"date":"2025-01-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.1567299965075315},{"date":"2025-01-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.150102949822395},{"date":"2025-01-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.1271345044329655},{"date":"2025-01-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.1245770895940965},{"date":"2025-01-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.0520733519668575},{"date":"2025-01-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.0487744117831195},{"date":"2025-01-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.107950812773422},{"date":"2025-01-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.0828961829324406},{"date":"2025-01-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.0884647432069023},{"date":"2025-01-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.0311645138705727},{"date":"2025-01-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.0401243794381707},{"date":"2025-01-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.0934285476674104},{"date":"2024-12-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.135933300308409},{"date":"2024-12-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.1781664634122304},{"date":"2024-12-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.1767673554091074},{"date":"2024-12-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.1619702566616366},{"date":"2024-12-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.163959537319884},{"date":"2024-12-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.1690905722085922},{"date":"2024-12-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.145430511686828},{"date":"2024-12-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.1652089146854014},{"date":"2024-12-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.1638846720010814},{"date":"2024-12-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.1760582404861766},{"date":"2024-12-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.169409155326539},{"date":"2024-12-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.1940058433594065},{"date":"2024-12-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.2247525144265605},{"date":"2024-12-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.3126658894034087},{"date":"2024-12-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.2839804476815386},{"date":"2024-12-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.2508290090448866},{"date":"2024-12-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.242927629887964},{"date":"2024-12-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.308028123376519},{"date":"2024-12-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.306540861475389},{"date":"2024-12-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.2915969487220784},{"date":"2024-12-02T16:00:00.000Z","stockId":7001020177850,"netValue":3.347421910156856},{"date":"2024-12-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.334710995860937},{"date":"2024-11-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.3063690923632816},{"date":"2024-11-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.253435039516664},{"date":"2024-11-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.240724125220746},{"date":"2024-11-25T16:00:00.000Z","stockId":7001020177850,"netValue":3.184555625561755},{"date":"2024-11-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.1859297784586107},{"date":"2024-11-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.190052237149179},{"date":"2024-11-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.2481468186746785},{"date":"2024-11-19T16:00:00.000Z","stockId":7001020177850,"netValue":3.256219966943708},{"date":"2024-11-18T16:00:00.000Z","stockId":7001020177850,"netValue":3.2445396673204314},{"date":"2024-11-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.2381842101724723},{"date":"2024-11-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.2371535954998305},{"date":"2024-11-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.3231081507157163},{"date":"2024-11-12T16:00:00.000Z","stockId":7001020177850,"netValue":3.4067597083118284},{"date":"2024-11-11T16:00:00.000Z","stockId":7001020177850,"netValue":3.424108388634636},{"date":"2024-11-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.4740932002577747},{"date":"2024-11-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.4732343546972397},{"date":"2024-11-06T16:00:00.000Z","stockId":7001020177850,"netValue":3.5113188094246004},{"date":"2024-11-05T16:00:00.000Z","stockId":7001020177850,"netValue":3.459959844904605},{"date":"2024-11-04T16:00:00.000Z","stockId":7001020177850,"netValue":3.4378016294428018},{"date":"2024-11-03T16:00:00.000Z","stockId":7001020177850,"netValue":3.330102396151709},{"date":"2024-10-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.311723101156259},{"date":"2024-10-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.3246249064070206},{"date":"2024-10-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.2931911588914384},{"date":"2024-10-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.270861174317528},{"date":"2024-10-27T16:00:00.000Z","stockId":7001020177850,"netValue":3.2945653117882943},{"date":"2024-10-24T16:00:00.000Z","stockId":7001020177850,"netValue":3.2670822538511737},{"date":"2024-10-23T16:00:00.000Z","stockId":7001020177850,"netValue":3.2712105458052725},{"date":"2024-10-22T16:00:00.000Z","stockId":7001020177850,"netValue":3.2992089110787153},{"date":"2024-10-21T16:00:00.000Z","stockId":7001020177850,"netValue":3.2828908454285486},{"date":"2024-10-20T16:00:00.000Z","stockId":7001020177850,"netValue":3.301613678648213},{"date":"2024-10-17T16:00:00.000Z","stockId":7001020177850,"netValue":3.2782530794016598},{"date":"2024-10-16T16:00:00.000Z","stockId":7001020177850,"netValue":3.200001229599667},{"date":"2024-10-15T16:00:00.000Z","stockId":7001020177850,"netValue":3.230404362442607},{"date":"2024-10-14T16:00:00.000Z","stockId":7001020177850,"netValue":3.2097920689897665},{"date":"2024-10-13T16:00:00.000Z","stockId":7001020177850,"netValue":3.2355574358058172},{"date":"2024-10-10T16:00:00.000Z","stockId":7001020177850,"netValue":3.156887182460809},{"date":"2024-10-09T16:00:00.000Z","stockId":7001020177850,"netValue":3.248250255492789},{"date":"2024-10-08T16:00:00.000Z","stockId":7001020177850,"netValue":3.217648680103411},{"date":"2024-10-07T16:00:00.000Z","stockId":7001020177850,"netValue":3.3811436137848614},{"date":"2024-09-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.2214308972863677},{"date":"2024-09-26T16:00:00.000Z","stockId":7001020177850,"netValue":3.044550985752518},{"date":"2024-09-25T16:00:00.000Z","stockId":7001020177850,"netValue":2.9899548593149383},{"date":"2024-09-24T16:00:00.000Z","stockId":7001020177850,"netValue":2.9301270602390765},{"date":"2024-09-23T16:00:00.000Z","stockId":7001020177850,"netValue":2.895055591815295},{"date":"2024-09-22T16:00:00.000Z","stockId":7001020177850,"netValue":2.837462739256635},{"date":"2024-09-19T16:00:00.000Z","stockId":7001020177850,"netValue":2.829210629039275},{"date":"2024-09-18T16:00:00.000Z","stockId":7001020177850,"netValue":2.822806290731197},{"date":"2024-09-17T16:00:00.000Z","stockId":7001020177850,"netValue":2.8301524434963454},{"date":"2024-09-12T16:00:00.000Z","stockId":7001020177850,"netValue":2.8214877504912987},{"date":"2024-09-11T16:00:00.000Z","stockId":7001020177850,"netValue":2.8335429755417985},{"date":"2024-09-10T16:00:00.000Z","stockId":7001020177850,"netValue":2.827327000125134},{"date":"2024-09-09T16:00:00.000Z","stockId":7001020177850,"netValue":2.8525676275746186},{"date":"2024-09-08T16:00:00.000Z","stockId":7001020177850,"netValue":2.8495538213119933},{"date":"2024-09-05T16:00:00.000Z","stockId":7001020177850,"netValue":2.8789384323725877},{"date":"2024-09-04T16:00:00.000Z","stockId":7001020177850,"netValue":2.9013536164508613},{"date":"2024-09-03T16:00:00.000Z","stockId":7001020177850,"netValue":2.9006001648852053},{"date":"2024-09-02T16:00:00.000Z","stockId":7001020177850,"netValue":2.9183062766781274},{"date":"2024-09-01T16:00:00.000Z","stockId":7001020177850,"netValue":2.9216968087235813},{"date":"2024-08-29T16:00:00.000Z","stockId":7001020177850,"netValue":2.9625715561604333},{"date":"2024-08-28T16:00:00.000Z","stockId":7001020177850,"netValue":2.9333753079912523},{"date":"2024-08-27T16:00:00.000Z","stockId":7001020177850,"netValue":2.937707654493776},{"date":"2024-08-26T16:00:00.000Z","stockId":7001020177850,"netValue":2.942793452561956},{"date":"2024-08-25T16:00:00.000Z","stockId":7001020177850,"netValue":2.9699177089255815},{"date":"2024-08-22T16:00:00.000Z","stockId":7001020177850,"netValue":2.968410805794269},{"date":"2024-08-21T16:00:00.000Z","stockId":7001020177850,"netValue":2.9669039026629562},{"date":"2024-08-20T16:00:00.000Z","stockId":7001020177850,"netValue":2.964266822183159},{"date":"2024-08-19T16:00:00.000Z","stockId":7001020177850,"netValue":2.966715539771542},{"date":"2024-08-18T16:00:00.000Z","stockId":7001020177850,"netValue":2.9814078453018387},{"date":"2024-08-15T16:00:00.000Z","stockId":7001020177850,"netValue":2.965020273748815},{"date":"2024-08-14T16:00:00.000Z","stockId":7001020177850,"netValue":2.951269782675588},{"date":"2024-08-13T16:00:00.000Z","stockId":7001020177850,"netValue":2.94298181545337},{"date":"2024-08-12T16:00:00.000Z","stockId":7001020177850,"netValue":2.9593693870063933},{"date":"2024-08-11T16:00:00.000Z","stockId":7001020177850,"netValue":2.946560710390237},{"date":"2024-08-08T16:00:00.000Z","stockId":7001020177850,"netValue":2.9612530159205344},{"date":"2024-08-07T16:00:00.000Z","stockId":7001020177850,"netValue":2.9546603147210417},{"date":"2024-08-06T16:00:00.000Z","stockId":7001020177850,"netValue":2.9463723474988233},{"date":"2024-08-05T16:00:00.000Z","stockId":7001020177850,"netValue":2.9512697826755887},{"date":"2024-08-04T16:00:00.000Z","stockId":7001020177850,"netValue":2.940156372082159},{"date":"2024-08-01T16:00:00.000Z","stockId":7001020177850,"netValue":3.012299359493746},{"date":"2024-07-31T16:00:00.000Z","stockId":7001020177850,"netValue":3.049406849102317},{"date":"2024-07-30T16:00:00.000Z","stockId":7001020177850,"netValue":3.056376276084638},{"date":"2024-07-29T16:00:00.000Z","stockId":7001020177850,"netValue":3.0139946255164727},{"date":"2024-07-28T16:00:00.000Z","stockId":7001020177850,"netValue":3.014748077082129},{"date":"2024-07-25T16:00:00.000Z","stockId":7001020177850,"netValue":2.993651433243753},{"date":"2024-07-24T16:00:00.000Z","stockId":7001020177850,"netValue":2.9834798371073936}]}