window.pageData = {"startDate":"2024-07-29T13:11:50.460Z","endDate":"2026-07-29T13:11:50.460Z","manager":{"_id":7121919180040,"name":"刘淑生","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"刘淑生先生：硕士研究生。曾先后任职于元大宝来证券投资信托股份有限公司、国金证券股份有限公司等；2014年加入兴业证券股份有限公司担任高级研究员；2015年8月加入汇丰晋信基金管理有限公司，先后担任高级研究员、研究副总监、基金经理。曾任汇丰晋信2026生命周期证券投资基金基金经理。2020年7月加入广发证券资产管理(广东)有限公司权益产品部，2020年9月4日至2022年3月13日担任广发资管乾利一年持有期债券型集合资产管理计划基金基金经理。2020年11月30日至2022年11月17日担任广发资管平衡精选一年持有混合型集合资产管理计划基金经理。2022年12月加入华安基金管理有限公司，现任基金投资部基金经理。2023年10月23日担任华安现代生活混合型证券投资基金基金经理。","tickerId":121919180040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599263","exchange":"fm","cnInfoCode":"8801599263","followedNum":0,"currency":"CNY","workingDate":"2018-06-01T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"lss","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":7121919180040,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.08058608058608063,"fm_p_r_m3":-0.08705140640155218,"fm_p_r_m6":-0.1525360144057626,"fm_p_r_y1":0.06788314266805306,"fm_cagr_p_r_fs":0.11983249618884217,"fm_cagr_p_r_fs_m":0.06267868724400238,"fm_cagr_p_r_fs_r_c":1786,"fm_cagr_p_r_fs_rp":0.24817927170868348,"fm_p_r_fys_m":0.006818606388942605,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.5406758448060075,"fm_p_r_m1_m":-0.07293155442880583,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.5150462962962963,"fm_p_r_m3_m":-0.045645821803952824,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.683402244536326,"fm_p_r_m6_m":-0.042057326547012996,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.8292231812577066,"fm_p_r_y1_m":0.11037435169223697,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.5770513675783856,"fm_p_r_y3_m":0.16995447666871322,"fm_p_r_y3_r_c":1152,"fm_p_r_y3_rp":0.26151172893136404,"fm_p_r_y5_m":0.011274120864178672,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.5885997521685254,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.0930635838150289,"fm_p_r_fys":0.0014185654756624366},"fmi":{"stockId":7121919180040,"type":"fmi","fm_my":4.9,"fm_d":{"3000000008290":"本基金的基金经理","3000000540004":"本基金基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":2,"fm_as":202078885.6849,"fm_b_as":0,"fm_e_as":0,"fm_h_as":202078885.6849,"fm_i_as":0,"fm_mfn":1,"fm_msl":"company","fm_nb_as":202078885.6849,"fm_q_as":0,"fm_r_f_cagr":0.1198,"fm_r_fd":3000000008290,"fm_r_ftp":0.3673}},"topTenManagedFundList":[{"_id":3000000008290,"__csrcFundId":7384,"stockCode":"008290","name":"华安现代生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8290,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.011Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-25T16:00:00.000Z","shortName":"华安现代生活混合(008290)","followedNum":9,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-04-25T16:00:00.000Z","setUpAssetScale":1179587442.65,"setUpShares":1179587442.65,"pinyin":"haxdshhhxzqtzjj","masterFundShortName":"华安现代生活混合","hotMetrics":{"stockId":3000000008290,"type":"f_as","f_tas":202078885.6849,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0064104502434155775,"oneMonth":-0.06630105623797422,"threeMonths":-0.04367457669400354,"sixMonths":-0.03231262108555755,"oneYear":0.10795709076545879,"threeYears":0.15215616343663751,"fiveYears":-0.05154558406026888,"tenYears":0.4358177069014981},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49133,"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":[{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7121919180040,"date":"2026-07-27T16:00:00.000Z","netValue":2.4215568399621183},{"date":"2026-07-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.4980947586753968},{"stockId":7121919180040,"date":"2026-07-23T16:00:00.000Z","netValue":2.4509285342582507},{"stockId":7121919180040,"date":"2026-07-22T16:00:00.000Z","netValue":2.4848024590669278},{"stockId":7121919180040,"date":"2026-07-21T16:00:00.000Z","netValue":2.4652927935125626},{"stockId":7121919180040,"date":"2026-07-20T16:00:00.000Z","netValue":2.5049553004088},{"stockId":7121919180040,"date":"2026-07-19T16:00:00.000Z","netValue":2.4005464309035713},{"date":"2026-07-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.40076082283274},{"date":"2026-07-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.5291815884048794},{"stockId":7121919180040,"date":"2026-07-14T16:00:00.000Z","netValue":2.5754902451053505},{"stockId":7121919180040,"date":"2026-07-13T16:00:00.000Z","netValue":2.579563691759559},{"date":"2026-07-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.5368996978549583},{"stockId":7121919180040,"date":"2026-07-09T16:00:00.000Z","netValue":2.614938360072418},{"stockId":7121919180040,"date":"2026-07-08T16:00:00.000Z","netValue":2.6734673567355136},{"stockId":7121919180040,"date":"2026-07-07T16:00:00.000Z","netValue":2.611079305347379},{"stockId":7121919180040,"date":"2026-07-06T16:00:00.000Z","netValue":2.621584509876653},{"date":"2026-07-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.6618901925603957},{"stockId":7121919180040,"date":"2026-07-02T16:00:00.000Z","netValue":2.6494554606686025},{"date":"2026-07-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.618154239009951},{"date":"2026-06-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.69640729315658},{"stockId":7121919180040,"date":"2026-06-29T16:00:00.000Z","netValue":2.710128376623386},{"stockId":7121919180040,"date":"2026-06-28T16:00:00.000Z","netValue":2.661461408702058},{"date":"2026-06-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.6338048498392763},{"stockId":7121919180040,"date":"2026-06-24T16:00:00.000Z","netValue":2.6989799963066057},{"date":"2026-06-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.6976936447315927},{"stockId":7121919180040,"date":"2026-06-22T16:00:00.000Z","netValue":2.6447388382268877},{"date":"2026-06-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.6942633738648913},{"date":"2026-06-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.648812284881096},{"date":"2026-06-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.6558872185436675},{"stockId":7121919180040,"date":"2026-06-15T16:00:00.000Z","netValue":2.6200837663724705},{"stockId":7121919180040,"date":"2026-06-14T16:00:00.000Z","netValue":2.642809310864368},{"stockId":7121919180040,"date":"2026-06-11T16:00:00.000Z","netValue":2.5514783490384394},{"date":"2026-06-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.523178614388152},{"stockId":7121919180040,"date":"2026-06-09T16:00:00.000Z","netValue":2.528538412617373},{"stockId":7121919180040,"date":"2026-06-08T16:00:00.000Z","netValue":2.569701663017792},{"stockId":7121919180040,"date":"2026-06-07T16:00:00.000Z","netValue":2.5251081417506716},{"date":"2026-06-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.6102217376307038},{"date":"2026-06-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.6912618868565277},{"date":"2026-06-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.7000519559524503},{"stockId":7121919180040,"date":"2026-06-01T16:00:00.000Z","netValue":2.7180608780026336},{"stockId":7121919180040,"date":"2026-05-31T16:00:00.000Z","netValue":2.7172033102859583},{"date":"2026-05-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.72985243410692},{"stockId":7121919180040,"date":"2026-05-27T16:00:00.000Z","netValue":2.7718732522240135},{"date":"2026-05-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.7253502035943744},{"date":"2026-05-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.728566082531907},{"date":"2026-05-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.71120033626923},{"stockId":7121919180040,"date":"2026-05-21T16:00:00.000Z","netValue":2.69083310299819},{"date":"2026-05-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.6591030974812004},{"date":"2026-05-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.7307100018235952},{"stockId":7121919180040,"date":"2026-05-18T16:00:00.000Z","netValue":2.6976936447315927},{"date":"2026-05-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.680971074256423},{"stockId":7121919180040,"date":"2026-05-14T16:00:00.000Z","netValue":2.6929770222898783},{"date":"2026-05-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.7472181803695968},{"date":"2026-05-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.8053183931743537},{"date":"2026-05-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.773159603799027},{"stockId":7121919180040,"date":"2026-05-10T16:00:00.000Z","netValue":2.793741228999236},{"date":"2026-05-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.787095079195002},{"date":"2026-05-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.802531298095159},{"stockId":7121919180040,"date":"2026-05-05T16:00:00.000Z","netValue":2.748075748086272},{"stockId":7121919180040,"date":"2026-04-29T16:00:00.000Z","netValue":2.6786127630355656},{"date":"2026-04-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.6833293854772804},{"date":"2026-04-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.6524569476769666},{"date":"2026-04-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.6573879620478498},{"stockId":7121919180040,"date":"2026-04-23T16:00:00.000Z","netValue":2.645596405943563},{"date":"2026-04-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.630160187043406},{"stockId":7121919180040,"date":"2026-04-21T16:00:00.000Z","netValue":2.6674643827187854},{"date":"2026-04-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.637235120705978},{"stockId":7121919180040,"date":"2026-04-19T16:00:00.000Z","netValue":2.6522425557477978},{"stockId":7121919180040,"date":"2026-04-16T16:00:00.000Z","netValue":2.6145095762140804},{"date":"2026-04-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.6160103197182623},{"date":"2026-04-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.5643418647885703},{"stockId":7121919180040,"date":"2026-04-13T16:00:00.000Z","netValue":2.5673433517969344},{"stockId":7121919180040,"date":"2026-04-12T16:00:00.000Z","netValue":2.5514783490384394},{"date":"2026-04-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.569272879159454},{"date":"2026-04-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.5353989543507764},{"date":"2026-04-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.5463329427383874},{"stockId":7121919180040,"date":"2026-04-06T16:00:00.000Z","netValue":2.432919612208068},{"stockId":7121919180040,"date":"2026-04-02T16:00:00.000Z","netValue":2.430346909058042},{"stockId":7121919180040,"date":"2026-04-01T16:00:00.000Z","netValue":2.4393513700831333},{"date":"2026-03-31T16:00:00.000Z","stockId":7121919180040,"netValue":2.4852312429252668},{"date":"2026-03-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.4294893413413665},{"stockId":7121919180040,"date":"2026-03-29T16:00:00.000Z","netValue":2.472153335245967},{"stockId":7121919180040,"date":"2026-03-26T16:00:00.000Z","netValue":2.4822297559169026},{"date":"2026-03-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.464864009654226},{"stockId":7121919180040,"date":"2026-03-24T16:00:00.000Z","netValue":2.5105294905671904},{"date":"2026-03-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.4768699576876814},{"date":"2026-03-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.4189841368120932},{"date":"2026-03-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.5118158421422034},{"stockId":7121919180040,"date":"2026-03-18T16:00:00.000Z","netValue":2.5467617265967255},{"stockId":7121919180040,"date":"2026-03-17T16:00:00.000Z","netValue":2.632947282122602},{"date":"2026-03-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.611722481134886},{"stockId":7121919180040,"date":"2026-03-15T16:00:00.000Z","netValue":2.6449532301560574},{"stockId":7121919180040,"date":"2026-03-12T16:00:00.000Z","netValue":2.6438812705102133},{"stockId":7121919180040,"date":"2026-03-11T16:00:00.000Z","netValue":2.6638197199229157},{"stockId":7121919180040,"date":"2026-03-10T16:00:00.000Z","netValue":2.688474791777333},{"date":"2026-03-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.7047685783941655},{"stockId":7121919180040,"date":"2026-03-08T16:00:00.000Z","netValue":2.6614614087020585},{"date":"2026-03-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.6869740482731514},{"stockId":7121919180040,"date":"2026-03-04T16:00:00.000Z","netValue":2.662104584489565},{"date":"2026-03-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.647311541376914},{"stockId":7121919180040,"date":"2026-03-02T16:00:00.000Z","netValue":2.656316002402006},{"stockId":7121919180040,"date":"2026-03-01T16:00:00.000Z","netValue":2.757080209111364},{"date":"2026-02-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.7894533904158596},{"stockId":7121919180040,"date":"2026-02-25T16:00:00.000Z","netValue":2.7870950791950024},{"stockId":7121919180040,"date":"2026-02-24T16:00:00.000Z","netValue":2.8072479205368737},{"stockId":7121919180040,"date":"2026-02-23T16:00:00.000Z","netValue":2.7821640648241193},{"date":"2026-02-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.7617968315530783},{"date":"2026-02-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.7892389984866908},{"stockId":7121919180040,"date":"2026-02-10T16:00:00.000Z","netValue":2.769514941003157},{"date":"2026-02-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.777876226240742},{"stockId":7121919180040,"date":"2026-02-08T16:00:00.000Z","netValue":2.7853799437616513},{"date":"2026-02-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.7197760134359843},{"stockId":7121919180040,"date":"2026-02-04T16:00:00.000Z","netValue":2.729852434106921},{"date":"2026-02-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.760296088048897},{"date":"2026-02-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.7688717652156507},{"date":"2026-02-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.7131298636317505},{"stockId":7121919180040,"date":"2026-01-29T16:00:00.000Z","netValue":2.793955620928405},{"date":"2026-01-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.823756099082875},{"stockId":7121919180040,"date":"2026-01-27T16:00:00.000Z","netValue":2.857415631962384},{"date":"2026-01-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.797385891795107},{"stockId":7121919180040,"date":"2026-01-25T16:00:00.000Z","netValue":2.7892389984866908},{"date":"2026-01-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.7849511599033137},{"stockId":7121919180040,"date":"2026-01-21T16:00:00.000Z","netValue":2.7504340593071297},{"stockId":7121919180040,"date":"2026-01-20T16:00:00.000Z","netValue":2.73928567899035},{"date":"2026-01-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.7015526994566326},{"stockId":7121919180040,"date":"2026-01-18T16:00:00.000Z","netValue":2.695764117369074},{"date":"2026-01-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.7017670913858014},{"date":"2026-01-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.665320463427098},{"date":"2026-01-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.6301601870434066},{"stockId":7121919180040,"date":"2026-01-12T16:00:00.000Z","netValue":2.5834227464845982},{"date":"2026-01-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.582136394909585},{"stockId":7121919180040,"date":"2026-01-08T16:00:00.000Z","netValue":2.5540510521884663},{"date":"2026-01-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.534541386634101},{"date":"2026-01-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.5422594960841796},{"date":"2026-01-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.536470913996621},{"date":"2026-01-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.498094758675397},{"date":"2025-12-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.4181265690954175},{"date":"2025-12-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.4333483960664055},{"date":"2025-12-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.4408521135873156},{"date":"2025-12-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.4575746840624855},{"date":"2025-12-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.4554307647707967},{"date":"2025-12-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.4629344822917068},{"date":"2025-12-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.4543588051249525},{"date":"2025-12-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.4603617791416803},{"date":"2025-12-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.4264878543330024},{"date":"2025-12-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.402261566336923},{"date":"2025-12-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.419198528741262},{"date":"2025-12-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.3746050074741416},{"date":"2025-12-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.420484880316275},{"date":"2025-12-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.4485702230373936},{"date":"2025-12-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.393685889170169},{"date":"2025-12-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.4314188687038865},{"date":"2025-12-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.4134099466537027},{"date":"2025-12-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.440208937799809},{"date":"2025-12-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.4052630533452866},{"date":"2025-12-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.3709603446782714},{"date":"2025-12-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.358740004715647},{"date":"2025-12-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.377392102553337},{"date":"2025-11-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.3818943330658824},{"date":"2025-11-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.374176223615804},{"date":"2025-11-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.339015947232113},{"date":"2025-11-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.332584189357048},{"date":"2025-11-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.3360144602237494},{"date":"2025-11-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.299996616123383},{"date":"2025-11-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.268266610606394},{"date":"2025-11-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.342017434240477},{"date":"2025-11-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.3720323043241156},{"date":"2025-11-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.375676967119986},{"date":"2025-11-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.3818943330658824},{"date":"2025-11-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.4018327824785852},{"date":"2025-11-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.4444967763831857},{"date":"2025-11-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.4142675143703785},{"date":"2025-11-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.4185553529537556},{"date":"2025-11-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.431204476774717},{"date":"2025-11-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.4153394740162226},{"date":"2025-11-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.4316332606330553},{"date":"2025-11-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.371603520465778},{"date":"2025-11-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.359811964361491},{"date":"2025-11-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.396901768107702},{"date":"2025-10-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.401189606691079},{"date":"2025-10-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.437207450791445},{"date":"2025-10-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.44556873602903},{"date":"2025-10-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.4247727188996517},{"date":"2025-10-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.4393513700831333},{"date":"2025-10-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.3956154165326886},{"date":"2025-10-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.357239261211465},{"date":"2025-10-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.379321629915856},{"date":"2025-10-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.4155538659453915},{"date":"2025-10-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.3891836586576236},{"date":"2025-10-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.3831806846408954},{"date":"2025-10-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.468937456308434},{"date":"2025-10-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.478799485050201},{"date":"2025-10-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.4187697448829244},{"date":"2025-10-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.4749404303251623},{"date":"2025-10-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.4938069200920205},{"date":"2025-10-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.5276808449006984},{"date":"2025-09-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.481586580129396},{"date":"2025-09-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.4543588051249525},{"date":"2025-09-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.435277923428925},{"date":"2025-09-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.4667935370167458},{"date":"2025-09-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.469151848237603},{"date":"2025-09-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.4528580616207707},{"date":"2025-09-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.4811577962710585},{"date":"2025-09-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.483516107491916},{"date":"2025-09-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.4873751622169546},{"date":"2025-09-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.5055984761963073},{"date":"2025-09-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.4687230643792653},{"date":"2025-09-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.4695806320959406},{"date":"2025-09-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.4940213120211894},{"date":"2025-09-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.4873751622169546},{"date":"2025-09-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.4749404303251623},{"date":"2025-09-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.4974515828878907},{"date":"2025-09-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.488875905721137},{"date":"2025-09-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.493163744304514},{"date":"2025-09-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.437421842720614},{"date":"2025-09-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.4742972545376554},{"date":"2025-09-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.49938111025041},{"date":"2025-08-31T16:00:00.000Z","stockId":7121919180040,"netValue":2.51245901792971},{"date":"2025-08-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.4978803667462284},{"date":"2025-08-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.4893046895794746},{"date":"2025-08-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.480514620483552},{"date":"2025-08-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.5373284817132964},{"date":"2025-08-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.5343269947049323},{"date":"2025-08-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.504312124621294},{"date":"2025-08-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.459718603354174},{"date":"2025-08-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.460576171070849},{"date":"2025-08-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.411266027362015},{"date":"2025-08-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.4136243385828715},{"date":"2025-08-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.387039739365935},{"date":"2025-08-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.368816425386583},{"date":"2025-08-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.371603520465778},{"date":"2025-08-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.3456620970363478},{"date":"2025-08-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.3240085121902943},{"date":"2025-08-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.3304402700653593},{"date":"2025-08-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.3497355436905556},{"date":"2025-08-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.322722160615281},{"date":"2025-08-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.295494385610837},{"date":"2025-08-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.282202086002369},{"date":"2025-07-31T16:00:00.000Z","stockId":7121919180040,"netValue":2.245755458043665},{"date":"2025-07-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.2644075558813546},{"date":"2025-07-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.2817733021440314},{"date":"2025-07-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.2944224259649935},{"date":"2025-07-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.2676234348188875},{"date":"2025-07-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.266551475173043},{"date":"2025-07-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.259905325368809},{"date":"2025-07-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.227746535993482},{"date":"2025-07-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.2301048472143394},{"date":"2025-07-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.219814034614235},{"date":"2025-07-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.2129534928808314},{"date":"2025-07-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.2033058560682335},{"date":"2025-07-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.205449775359922},{"date":"2025-07-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.2093088300849613},{"date":"2025-07-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.2118815332349873},{"date":"2025-07-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.202662680280727},{"date":"2025-07-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.200733152918207},{"date":"2025-07-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.2125247090224938},{"date":"2025-07-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.2352502535143914},{"date":"2025-07-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.2030914641390646},{"date":"2025-07-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.1865832855930636},{"date":"2025-07-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.1964453143348304},{"date":"2025-07-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.210166397801636},{"date":"2025-06-30T16:00:00.000Z","stockId":7121919180040,"netValue":2.2258170086309623},{"date":"2025-06-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.221529170047585},{"date":"2025-06-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.194515786972311},{"date":"2025-06-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.181866663151349},{"date":"2025-06-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.1752205133471145},{"date":"2025-06-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.1705038909053997},{"date":"2025-06-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.142204156255112},{"date":"2025-06-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.117549084400695},{"date":"2025-06-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.142418548184281},{"date":"2025-06-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.201805112564051},{"date":"2025-06-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.1981604497681815},{"date":"2025-06-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.2367509970185733},{"date":"2025-06-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.223887481268443},{"date":"2025-06-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.229461671426833},{"date":"2025-06-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.2303192391435083},{"date":"2025-06-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.212095925164156},{"date":"2025-06-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.2185276830392215},{"date":"2025-06-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.196659706263999},{"date":"2025-06-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.229461671426833},{"date":"2025-06-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.2129534928808314},{"date":"2025-06-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.1505654414926973},{"date":"2025-05-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.0941803641212906},{"date":"2025-05-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.1340572629466963},{"date":"2025-05-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.082603199946173},{"date":"2025-05-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.0903213093962516},{"date":"2025-05-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.0697396841960423},{"date":"2025-05-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.0684533326210293},{"date":"2025-05-21T16:00:00.000Z","stockId":7121919180040,"netValue":2.0783153613627965},{"date":"2025-05-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.0776721855752895},{"date":"2025-05-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.0667381971876786},{"date":"2025-05-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.043798260766612},{"date":"2025-05-15T16:00:00.000Z","stockId":7121919180040,"netValue":2.022787851708065},{"date":"2025-05-14T16:00:00.000Z","stockId":7121919180040,"netValue":2.0249317709997534},{"date":"2025-05-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.044012652695781},{"date":"2025-05-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.0367233271040397},{"date":"2025-05-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.03114913694565},{"date":"2025-05-08T16:00:00.000Z","stockId":7121919180040,"netValue":2.0217158920622205},{"date":"2025-05-07T16:00:00.000Z","stockId":7121919180040,"netValue":2.0407967737582484},{"date":"2025-05-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.045299004270794},{"date":"2025-05-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.0615927908876266},{"date":"2025-04-29T16:00:00.000Z","stockId":7121919180040,"netValue":2.0287908257247933},{"date":"2025-04-28T16:00:00.000Z","stockId":7121919180040,"netValue":2.01078190367461},{"date":"2025-04-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.0019918345786873},{"date":"2025-04-24T16:00:00.000Z","stockId":7121919180040,"netValue":1.9889139268993876},{"date":"2025-04-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.0013486587911804},{"date":"2025-04-22T16:00:00.000Z","stockId":7121919180040,"netValue":2.004564537728713},{"date":"2025-04-21T16:00:00.000Z","stockId":7121919180040,"netValue":1.9874131833952053},{"date":"2025-04-20T16:00:00.000Z","stockId":7121919180040,"netValue":1.961042976107437},{"date":"2025-04-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.9325288495279804},{"date":"2025-04-16T16:00:00.000Z","stockId":7121919180040,"netValue":1.9449635814197737},{"date":"2025-04-15T16:00:00.000Z","stockId":7121919180040,"netValue":1.9252395239362396},{"date":"2025-04-14T16:00:00.000Z","stockId":7121919180040,"netValue":1.9449635814197737},{"date":"2025-04-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.9511809473656705},{"date":"2025-04-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.9177358064153303},{"date":"2025-04-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.8772157318024183},{"date":"2025-04-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.838839576481195},{"date":"2025-04-07T16:00:00.000Z","stockId":7121919180040,"netValue":1.771091726863839},{"date":"2025-04-06T16:00:00.000Z","stockId":7121919180040,"netValue":1.7468654388677596},{"date":"2025-04-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.009066768241259},{"date":"2025-04-01T16:00:00.000Z","stockId":7121919180040,"netValue":2.009924335957934},{"date":"2025-03-31T16:00:00.000Z","stockId":7121919180040,"netValue":2.015069742257986},{"date":"2025-03-30T16:00:00.000Z","stockId":7121919180040,"netValue":1.9985615637119851},{"date":"2025-03-27T16:00:00.000Z","stockId":7121919180040,"netValue":2.0257893387164283},{"date":"2025-03-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.050015626712508},{"date":"2025-03-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.0337218400956756},{"date":"2025-03-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.0112106875329467},{"date":"2025-03-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.042726301120767},{"date":"2025-03-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.045513396199962},{"date":"2025-03-19T16:00:00.000Z","stockId":7121919180040,"netValue":2.1001833381380175},{"date":"2025-03-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.1196930036923827},{"date":"2025-03-17T16:00:00.000Z","stockId":7121919180040,"netValue":2.1422041562551115},{"date":"2025-03-16T16:00:00.000Z","stockId":7121919180040,"netValue":2.1132612458173172},{"date":"2025-03-13T16:00:00.000Z","stockId":7121919180040,"netValue":2.0988969865630045},{"date":"2025-03-12T16:00:00.000Z","stockId":7121919180040,"netValue":2.0590200877375993},{"date":"2025-03-11T16:00:00.000Z","stockId":7121919180040,"netValue":2.087962998175393},{"date":"2025-03-10T16:00:00.000Z","stockId":7121919180040,"netValue":2.108544623375602},{"date":"2025-03-09T16:00:00.000Z","stockId":7121919180040,"netValue":2.0935371883337828},{"date":"2025-03-06T16:00:00.000Z","stockId":7121919180040,"netValue":2.1066150960130825},{"date":"2025-03-05T16:00:00.000Z","stockId":7121919180040,"netValue":2.1338428710175257},{"date":"2025-03-04T16:00:00.000Z","stockId":7121919180040,"netValue":2.0656662375418327},{"date":"2025-03-03T16:00:00.000Z","stockId":7121919180040,"netValue":2.0255749467872586},{"date":"2025-03-02T16:00:00.000Z","stockId":7121919180040,"netValue":2.013783390682972},{"date":"2025-02-27T16:00:00.000Z","stockId":7121919180040,"netValue":1.9962032524911266},{"date":"2025-02-26T16:00:00.000Z","stockId":7121919180040,"netValue":2.0744563066377553},{"date":"2025-02-25T16:00:00.000Z","stockId":7121919180040,"netValue":2.08281759187534},{"date":"2025-02-24T16:00:00.000Z","stockId":7121919180040,"netValue":2.0600920473834425},{"date":"2025-02-23T16:00:00.000Z","stockId":7121919180040,"netValue":2.0778865775044566},{"date":"2025-02-20T16:00:00.000Z","stockId":7121919180040,"netValue":2.0517307621458576},{"date":"2025-02-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.9925585896952565},{"date":"2025-02-18T16:00:00.000Z","stockId":7121919180040,"netValue":2.004564537728712},{"date":"2025-02-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.9694042613450211},{"date":"2025-02-16T16:00:00.000Z","stockId":7121919180040,"netValue":1.967045950124164},{"date":"2025-02-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.9503233796489938},{"date":"2025-02-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.9230956046445506},{"date":"2025-02-11T16:00:00.000Z","stockId":7121919180040,"netValue":1.9511809473656696},{"date":"2025-02-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.9340295930321618},{"date":"2025-02-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.9471075007114613},{"date":"2025-02-06T16:00:00.000Z","stockId":7121919180040,"netValue":1.9033715471610169},{"date":"2025-02-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.877644515660755},{"date":"2025-02-04T16:00:00.000Z","stockId":7121919180040,"netValue":1.8534182276646756},{"date":"2025-01-26T16:00:00.000Z","stockId":7121919180040,"netValue":1.8186867351393228},{"date":"2025-01-23T16:00:00.000Z","stockId":7121919180040,"netValue":1.8422698473478956},{"date":"2025-01-22T16:00:00.000Z","stockId":7121919180040,"netValue":1.798319501868282},{"date":"2025-01-21T16:00:00.000Z","stockId":7121919180040,"netValue":1.83219342667696},{"date":"2025-01-20T16:00:00.000Z","stockId":7121919180040,"netValue":1.8450569424270908},{"date":"2025-01-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.8399115361270384},{"date":"2025-01-16T16:00:00.000Z","stockId":7121919180040,"netValue":1.830692683172778},{"date":"2025-01-15T16:00:00.000Z","stockId":7121919180040,"netValue":1.8171859916351407},{"date":"2025-01-14T16:00:00.000Z","stockId":7121919180040,"netValue":1.816757207776803},{"date":"2025-01-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.823832141439375},{"date":"2025-01-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.7811681475347745},{"date":"2025-01-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.7895294327723594},{"date":"2025-01-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.812683761122595},{"date":"2025-01-07T16:00:00.000Z","stockId":7121919180040,"netValue":1.8073239628933737},{"date":"2025-01-06T16:00:00.000Z","stockId":7121919180040,"netValue":1.837553224906181},{"date":"2025-01-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.8098966660433997},{"date":"2025-01-02T16:00:00.000Z","stockId":7121919180040,"netValue":1.8270480203769073},{"date":"2025-01-01T16:00:00.000Z","stockId":7121919180040,"netValue":1.855133363098026},{"date":"2024-12-30T16:00:00.000Z","stockId":7121919180040,"netValue":1.8776445156607549},{"date":"2024-12-29T16:00:00.000Z","stockId":7121919180040,"netValue":1.9001556682234835},{"date":"2024-12-26T16:00:00.000Z","stockId":7121919180040,"netValue":1.8950102619234312},{"date":"2024-12-25T16:00:00.000Z","stockId":7121919180040,"netValue":1.880002826881612},{"date":"2024-12-24T16:00:00.000Z","stockId":7121919180040,"netValue":1.885148233181664},{"date":"2024-12-23T16:00:00.000Z","stockId":7121919180040,"netValue":1.8988693166484703},{"date":"2024-12-22T16:00:00.000Z","stockId":7121919180040,"netValue":1.8761437721565726},{"date":"2024-12-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.9149487113361336},{"date":"2024-12-18T16:00:00.000Z","stockId":7121919180040,"netValue":1.8785020833774297},{"date":"2024-12-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.8619939048314287},{"date":"2024-12-16T16:00:00.000Z","stockId":7121919180040,"netValue":1.8403403199853752},{"date":"2024-12-15T16:00:00.000Z","stockId":7121919180040,"netValue":1.870783973927351},{"date":"2024-12-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.8907224233400537},{"date":"2024-12-11T16:00:00.000Z","stockId":7121919180040,"netValue":1.9183789822028348},{"date":"2024-12-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.8905080314108849},{"date":"2024-12-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.875929380227403},{"date":"2024-12-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.870355190069013},{"date":"2024-12-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.8729278932190394},{"date":"2024-12-04T16:00:00.000Z","stockId":7121919180040,"netValue":1.870569581998182},{"date":"2024-12-03T16:00:00.000Z","stockId":7121919180040,"netValue":1.8519174841604924},{"date":"2024-12-02T16:00:00.000Z","stockId":7121919180040,"netValue":1.8669249192023114},{"date":"2024-12-01T16:00:00.000Z","stockId":7121919180040,"netValue":1.8510599164438166},{"date":"2024-11-28T16:00:00.000Z","stockId":7121919180040,"netValue":1.8068951790350343},{"date":"2024-11-27T16:00:00.000Z","stockId":7121919180040,"netValue":1.769590983359655},{"date":"2024-11-26T16:00:00.000Z","stockId":7121919180040,"netValue":1.7837408506847987},{"date":"2024-11-25T16:00:00.000Z","stockId":7121919180040,"netValue":1.7472942227260946},{"date":"2024-11-24T16:00:00.000Z","stockId":7121919180040,"netValue":1.748366182371939},{"date":"2024-11-21T16:00:00.000Z","stockId":7121919180040,"netValue":1.7299284764634182},{"date":"2024-11-20T16:00:00.000Z","stockId":7121919180040,"netValue":1.7895294327723572},{"date":"2024-11-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.7927453117098902},{"date":"2024-11-18T16:00:00.000Z","stockId":7121919180040,"netValue":1.771949294580512},{"date":"2024-11-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.737217802055159},{"date":"2024-11-14T16:00:00.000Z","stockId":7121919180040,"netValue":1.7590857788303813},{"date":"2024-11-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.7869567296223314},{"date":"2024-11-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.8384107926228546},{"date":"2024-11-11T16:00:00.000Z","stockId":7121919180040,"netValue":1.8343373459686465},{"date":"2024-11-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.8609219451855832},{"date":"2024-11-07T16:00:00.000Z","stockId":7121919180040,"netValue":1.844628158568751},{"date":"2024-11-06T16:00:00.000Z","stockId":7121919180040,"netValue":1.862851472548103},{"date":"2024-11-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.810111057972567},{"date":"2024-11-04T16:00:00.000Z","stockId":7121919180040,"netValue":1.8105398418309047},{"date":"2024-11-03T16:00:00.000Z","stockId":7121919180040,"netValue":1.7586569949720439},{"date":"2024-10-31T16:00:00.000Z","stockId":7121919180040,"netValue":1.750295709734459},{"date":"2024-10-30T16:00:00.000Z","stockId":7121919180040,"netValue":1.7685190237138109},{"date":"2024-10-29T16:00:00.000Z","stockId":7121919180040,"netValue":1.7704485510763304},{"date":"2024-10-28T16:00:00.000Z","stockId":7121919180040,"netValue":1.7800961878889285},{"date":"2024-10-27T16:00:00.000Z","stockId":7121919180040,"netValue":1.8163284239184636},{"date":"2024-10-24T16:00:00.000Z","stockId":7121919180040,"netValue":1.7966043664349296},{"date":"2024-10-23T16:00:00.000Z","stockId":7121919180040,"netValue":1.7783810524555779},{"date":"2024-10-22T16:00:00.000Z","stockId":7121919180040,"netValue":1.7993914615141249},{"date":"2024-10-21T16:00:00.000Z","stockId":7121919180040,"netValue":1.8019641646641509},{"date":"2024-10-20T16:00:00.000Z","stockId":7121919180040,"netValue":1.7897438247015267},{"date":"2024-10-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.789529432772358},{"date":"2024-10-16T16:00:00.000Z","stockId":7121919180040,"netValue":1.736360234338484},{"date":"2024-10-15T16:00:00.000Z","stockId":7121919180040,"netValue":1.750510101663628},{"date":"2024-10-14T16:00:00.000Z","stockId":7121919180040,"netValue":1.7472942227260952},{"date":"2024-10-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.7981051099391117},{"date":"2024-10-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.7777378766680714},{"date":"2024-10-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.8270480203769055},{"date":"2024-10-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.8264048445893992},{"date":"2024-10-07T16:00:00.000Z","stockId":7121919180040,"netValue":1.916878238698652},{"date":"2024-09-29T16:00:00.000Z","stockId":7121919180040,"netValue":1.8472008617187772},{"date":"2024-09-26T16:00:00.000Z","stockId":7121919180040,"netValue":1.7260694217383794},{"date":"2024-09-25T16:00:00.000Z","stockId":7121919180040,"netValue":1.6664684654294402},{"date":"2024-09-24T16:00:00.000Z","stockId":7121919180040,"netValue":1.598720615812085},{"date":"2024-09-23T16:00:00.000Z","stockId":7121919180040,"netValue":1.5959335207328897},{"date":"2024-09-22T16:00:00.000Z","stockId":7121919180040,"netValue":1.5584149331283417},{"date":"2024-09-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.5584149331283417},{"date":"2024-09-18T16:00:00.000Z","stockId":7121919180040,"netValue":1.5558422299783157},{"date":"2024-09-17T16:00:00.000Z","stockId":7121919180040,"netValue":1.5279712791863655},{"date":"2024-09-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.5123206683570398},{"date":"2024-09-11T16:00:00.000Z","stockId":7121919180040,"netValue":1.5166085069404167},{"date":"2024-09-10T16:00:00.000Z","stockId":7121919180040,"netValue":1.5251841841071707},{"date":"2024-09-09T16:00:00.000Z","stockId":7121919180040,"netValue":1.526684927611352},{"date":"2024-09-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.5337598612739243},{"date":"2024-09-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.5494104721032498},{"date":"2024-09-04T16:00:00.000Z","stockId":7121919180040,"netValue":1.5659186506492508},{"date":"2024-09-03T16:00:00.000Z","stockId":7121919180040,"netValue":1.5667762183659262},{"date":"2024-09-02T16:00:00.000Z","stockId":7121919180040,"netValue":1.5749231116743423},{"date":"2024-09-01T16:00:00.000Z","stockId":7121919180040,"netValue":1.5665618264367576},{"date":"2024-08-29T16:00:00.000Z","stockId":7121919180040,"netValue":1.5824268291952521},{"date":"2024-08-28T16:00:00.000Z","stockId":7121919180040,"netValue":1.5597012847033547},{"date":"2024-08-27T16:00:00.000Z","stockId":7121919180040,"netValue":1.5429787142281848},{"date":"2024-08-26T16:00:00.000Z","stockId":7121919180040,"netValue":1.5472665528115617},{"date":"2024-08-25T16:00:00.000Z","stockId":7121919180040,"netValue":1.5633459474992248},{"date":"2024-08-22T16:00:00.000Z","stockId":7121919180040,"netValue":1.563131555570056},{"date":"2024-08-21T16:00:00.000Z","stockId":7121919180040,"netValue":1.5719216246659788},{"date":"2024-08-20T16:00:00.000Z","stockId":7121919180040,"netValue":1.5740655439576674},{"date":"2024-08-19T16:00:00.000Z","stockId":7121919180040,"netValue":1.574279935886836},{"date":"2024-08-18T16:00:00.000Z","stockId":7121919180040,"netValue":1.5944327772287077},{"date":"2024-08-15T16:00:00.000Z","stockId":7121919180040,"netValue":1.578567774470213},{"date":"2024-08-14T16:00:00.000Z","stockId":7121919180040,"netValue":1.5817836534077458},{"date":"2024-08-13T16:00:00.000Z","stockId":7121919180040,"netValue":1.5772814228952001},{"date":"2024-08-12T16:00:00.000Z","stockId":7121919180040,"netValue":1.59957818352876},{"date":"2024-08-11T16:00:00.000Z","stockId":7121919180040,"netValue":1.5974342642370716},{"date":"2024-08-08T16:00:00.000Z","stockId":7121919180040,"netValue":1.5991493996704225},{"date":"2024-08-07T16:00:00.000Z","stockId":7121919180040,"netValue":1.598077440024578},{"date":"2024-08-06T16:00:00.000Z","stockId":7121919180040,"netValue":1.6139424427830729},{"date":"2024-08-05T16:00:00.000Z","stockId":7121919180040,"netValue":1.59957818352876},{"date":"2024-08-04T16:00:00.000Z","stockId":7121919180040,"netValue":1.5654898667909136},{"date":"2024-08-01T16:00:00.000Z","stockId":7121919180040,"netValue":1.5783533825410447},{"date":"2024-07-31T16:00:00.000Z","stockId":7121919180040,"netValue":1.6042948059704751},{"date":"2024-07-30T16:00:00.000Z","stockId":7121919180040,"netValue":1.612870483137229},{"date":"2024-07-29T16:00:00.000Z","stockId":7121919180040,"netValue":1.5564854057658226}]}