window.pageData = {"startDate":"2024-07-20T17:51:34.915Z","endDate":"2026-07-20T17:51:34.915Z","manager":{"_id":7122617080040,"name":"刘自强","gender":"m","educationCode":"001002","birthYear":1975,"resume":"刘自强先生：硕士。2001年7月至2003年7月，在天同证券任研究员，2003年7月至2003年11月，在中原证券任行业研究部副经理，2003年11月至2006年3月，在上海融昌资产管理公司先后任研究员、研究总监。2006年5月加入华宝兴业基金管理有限公司，先后任高级分析师、研究部总经理助理、基金经理助理职务，2008年3月至今任华宝兴业动力组合股票型证券投资基金的基金经理，2010年6月至2012年1月任华宝兴业宝康消费品证券投资基金基金经理，2012年4月起任投资副总监，2014年12月至今任华宝兴业高端制造股票型证券投资基金基金经理，2015年5月起兼任华宝兴业国策导向混合型证券投资基金基金经理。2023年1月12日担任华宝行业精选混合型证券投资基金基金经理。","tickerId":122617080040,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20041614","exchange":"fm","cnInfoCode":"db20041614","followedNum":6,"currency":"CNY","workingDate":"2008-03-18T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"hybrid","pinyin":"lzq","fundCompany":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122617080040,"type":"fmp","fm_p_r_d":"2026-07-19T16:00:00.000Z","fm_p_r_m1":0.043859200052094094,"fm_p_r_m3":-0.03629976956848635,"fm_p_r_m6":-0.16102136244447263,"fm_p_r_y1":0.23278371795852904,"fm_p_r_y3":0.12204439815405244,"fm_p_r_y5":0.29087683479493287,"fm_p_r_y10":0.9118589399403374,"fm_cagr_p_r_fs":0.06345844485182517,"fm_cagr_p_r_fs_m":0.06652908579451189,"fm_cagr_p_r_fs_r_c":1772,"fm_cagr_p_r_fs_rp":0.5172219085262564,"fm_p_r_fys_m":0.008691011670482585,"fm_p_r_fys_r_c":1609,"fm_p_r_fys_rp":0.904228855721393,"fm_p_r_m1_m":-0.062128403992100234,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.08347826086956522,"fm_p_r_m3_m":-0.028419076554717926,"fm_p_r_m3_r_c":1684,"fm_p_r_m3_rp":0.5300059417706476,"fm_p_r_m6_m":-0.022293998525540704,"fm_p_r_m6_r_c":1624,"fm_p_r_m6_rp":0.8866296980899568,"fm_p_r_y10_m":0.9777955610218712,"fm_p_r_y10_r_c":273,"fm_p_r_y10_rp":0.5441176470588235,"fm_p_r_y1_m":0.1439127193862948,"fm_p_r_y1_r_c":1507,"fm_p_r_y1_rp":0.3844621513944223,"fm_p_r_y3_m":0.2068943118003378,"fm_p_r_y3_r_c":1120,"fm_p_r_y3_rp":0.6264521894548705,"fm_p_r_y5_m":0.03566708753923098,"fm_p_r_y5_r_c":776,"fm_p_r_y5_rp":0.19096774193548388,"fm_p_r_fys":-0.12352723624635376},"fmi":{"stockId":7122617080040,"type":"fmi","fm_my":18.3,"fm_d":{"3000000017142":"本基金基金经理、均衡风格投资总监","3000000240004":"本基金基金经理、均衡风格投资总监","3000000240010":"本基金基金经理、均衡风格投资总监"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":7,"fm_as":2180181202.5761,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2180181202.5761,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":2180181202.5761,"fm_q_as":0,"fm_r_f_cagr":0.0706,"fm_r_fd":3000000240004,"fm_r_ftp":2.4953}},"topTenManagedFundList":[{"_id":3000000240010,"stockCode":"240010","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-06-10T16:00:00.000Z","setUpScale":9998140000,"market":"a","tickerId":240010,"custody":"中国建设银行股份有限公司","name":"华宝行业精选混合型证券投资基金","shortName":"华宝行业精选混合(240010)","fundSecondLevel":"hybrid","__csrcFundId":273,"fundStatus":"normal","lastUpdated":"2026-05-01T07:06:53.160Z","masterFundFlag":1,"inceptionDate":"2007-06-13T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝行业精选混合","pinyin":"hbhyjxhhxzqtzjj","hotMetrics":{"stockId":3000000240010,"type":"f_as","f_tas":1079150921.4816,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000240004,"stockCode":"240004","stockType":"fund","areaCode":"cn","followedNum":29,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2005-09-26T16:00:00.000Z","setUpScale":535344000,"market":"a","tickerId":240004,"custody":"中国银行股份有限公司","name":"华宝动力组合混合型证券投资基金","shortName":"华宝动力组合混合(240004)","fundSecondLevel":"hybrid","__csrcFundId":268,"fundStatus":"normal","lastUpdated":"2026-05-01T07:06:37.728Z","masterFundFlag":1,"inceptionDate":"2005-11-16T16:00:00.000Z","fundCollectionId":4000050220000,"currency":"CNY","masterFundShortName":"华宝动力组合混合","memoNum":1,"pinyin":"hbdlzhhhxzqtzjj","hotMetrics":{"stockId":3000000240004,"type":"f_as","f_tas":946607297.3872,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017142,"__csrcFundId":12275,"stockCode":"017142","shortName":"华宝远见回报混合(017142)","masterFundShortName":"华宝远见回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17142,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:25:18.218Z","status":"normal","exchange":"jj","fundCollectionId":4000050220000,"name":"华宝远见回报混合型证券投资基金","inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":2,"setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":840306917.34,"setUpShares":840306917.34,"pinyin":"hbyjhbhhxzqtzjj","hotMetrics":{"stockId":3000000017142,"type":"f_as","f_tas":120225235.7904,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016257,"name":"华宝动力组合混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016257","tickerId":16257,"shortName":"华宝动力组合混合C","currency":"CNY","__csrcFundId":268,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.457Z","fundCollectionId":4000050220000,"inceptionDate":"2022-07-18T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbdlzhhhxzqtzjj","hotMetrics":{"stockId":3000000016257,"type":"f_as","f_tas":17853738.6109,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017143,"name":"华宝远见回报混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017143","tickerId":17143,"shortName":"华宝远见回报混合C","currency":"CNY","__csrcFundId":12275,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.449Z","fundCollectionId":4000050220000,"inceptionDate":"2023-03-06T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2023-03-06T16:00:00.000Z","setUpAssetScale":158202439.61,"setUpShares":158202439.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbyjhbhhxzqtzjj","hotMetrics":{"stockId":3000000017143,"type":"f_as","f_tas":16344009.306000002,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.006829462152857291,"oneMonth":-0.06946737898656319,"threeMonths":-0.03558724832214766,"sixMonths":-0.026412905165496214,"oneYear":0.12549166464738426,"threeYears":0.20314711754070602,"fiveYears":-0.10608782202315692,"tenYears":0.4137703020489296},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49013,"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":256,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92}],"netValueList":[{"date":"2026-07-19T16:00:00.000Z","stockId":7122617080040,"netValue":3.0899614556672326},{"stockId":7122617080040,"date":"2026-07-16T16:00:00.000Z","netValue":3.0129920266519545},{"stockId":7122617080040,"date":"2026-07-15T16:00:00.000Z","netValue":3.040128060494597},{"stockId":7122617080040,"date":"2026-07-14T16:00:00.000Z","netValue":3.0481787944471446},{"stockId":7122617080040,"date":"2026-07-13T16:00:00.000Z","netValue":2.9997060610708637},{"stockId":7122617080040,"date":"2026-07-12T16:00:00.000Z","netValue":2.977341093284565},{"date":"2026-07-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.9770614737113554},{"stockId":7122617080040,"date":"2026-07-08T16:00:00.000Z","netValue":2.9623578431481246},{"stockId":7122617080040,"date":"2026-07-07T16:00:00.000Z","netValue":2.9660434789793797},{"date":"2026-07-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.974675996043827},{"stockId":7122617080040,"date":"2026-07-05T16:00:00.000Z","netValue":3.007286075477935},{"date":"2026-07-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.9864314219726},{"date":"2026-07-01T16:00:00.000Z","stockId":7122617080040,"netValue":2.9716274823921487},{"date":"2026-06-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.9650290733302005},{"stockId":7122617080040,"date":"2026-06-29T16:00:00.000Z","netValue":2.9448378294390842},{"date":"2026-06-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.9682354429396183},{"stockId":7122617080040,"date":"2026-06-25T16:00:00.000Z","netValue":2.9235148613040396},{"date":"2026-06-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.966280600118467},{"date":"2026-06-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.9642722024151285},{"date":"2026-06-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.981762850535252},{"date":"2026-06-21T16:00:00.000Z","stockId":7122617080040,"netValue":3.0071067832917633},{"stockId":7122617080040,"date":"2026-06-17T16:00:00.000Z","netValue":2.960132415859368},{"stockId":7122617080040,"date":"2026-06-16T16:00:00.000Z","netValue":3.012070175730012},{"stockId":7122617080040,"date":"2026-06-15T16:00:00.000Z","netValue":3.0282140533629884},{"stockId":7122617080040,"date":"2026-06-14T16:00:00.000Z","netValue":3.052130395266718},{"stockId":7122617080040,"date":"2026-06-11T16:00:00.000Z","netValue":3.069619316911443},{"stockId":7122617080040,"date":"2026-06-10T16:00:00.000Z","netValue":3.0400481289446937},{"stockId":7122617080040,"date":"2026-06-09T16:00:00.000Z","netValue":3.04643048033387},{"stockId":7122617080040,"date":"2026-06-08T16:00:00.000Z","netValue":3.04427074726532},{"date":"2026-06-07T16:00:00.000Z","stockId":7122617080040,"netValue":3.0549766385668455},{"stockId":7122617080040,"date":"2026-06-04T16:00:00.000Z","netValue":3.071777994955643},{"date":"2026-06-03T16:00:00.000Z","stockId":7122617080040,"netValue":3.0755009410180425},{"date":"2026-06-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.1101633672590796},{"stockId":7122617080040,"date":"2026-06-01T16:00:00.000Z","netValue":3.1255802733774005},{"date":"2026-05-31T16:00:00.000Z","stockId":7122617080040,"netValue":3.124100529947899},{"date":"2026-05-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.1094838707906445},{"stockId":7122617080040,"date":"2026-05-27T16:00:00.000Z","netValue":3.0808242603380562},{"date":"2026-05-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.1015229568703133},{"date":"2026-05-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.1049824390334915},{"stockId":7122617080040,"date":"2026-05-24T16:00:00.000Z","netValue":3.1037853251088423},{"stockId":7122617080040,"date":"2026-05-21T16:00:00.000Z","netValue":3.1164877752372875},{"stockId":7122617080040,"date":"2026-05-20T16:00:00.000Z","netValue":3.1286535670462907},{"stockId":7122617080040,"date":"2026-05-19T16:00:00.000Z","netValue":3.1611873941846014},{"stockId":7122617080040,"date":"2026-05-18T16:00:00.000Z","netValue":3.1740106088267974},{"stockId":7122617080040,"date":"2026-05-17T16:00:00.000Z","netValue":3.1690186092636323},{"date":"2026-05-14T16:00:00.000Z","stockId":7122617080040,"netValue":3.1823903211016895},{"date":"2026-05-13T16:00:00.000Z","stockId":7122617080040,"netValue":3.1974835443411798},{"date":"2026-05-12T16:00:00.000Z","stockId":7122617080040,"netValue":3.2234866387341143},{"stockId":7122617080040,"date":"2026-05-11T16:00:00.000Z","netValue":3.2343183445859838},{"stockId":7122617080040,"date":"2026-05-10T16:00:00.000Z","netValue":3.252799359300209},{"date":"2026-05-07T16:00:00.000Z","stockId":7122617080040,"netValue":3.2203004221955314},{"stockId":7122617080040,"date":"2026-05-06T16:00:00.000Z","netValue":3.23762021212046},{"stockId":7122617080040,"date":"2026-05-05T16:00:00.000Z","netValue":3.256988150334664},{"stockId":7122617080040,"date":"2026-04-29T16:00:00.000Z","netValue":3.2343161850771383},{"date":"2026-04-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.2468750649415425},{"date":"2026-04-27T16:00:00.000Z","stockId":7122617080040,"netValue":3.2288266092833338},{"date":"2026-04-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.205663841353247},{"stockId":7122617080040,"date":"2026-04-23T16:00:00.000Z","netValue":3.2231811818992218},{"stockId":7122617080040,"date":"2026-04-22T16:00:00.000Z","netValue":3.2227613285203103},{"stockId":7122617080040,"date":"2026-04-21T16:00:00.000Z","netValue":3.2194865364581537},{"stockId":7122617080040,"date":"2026-04-20T16:00:00.000Z","netValue":3.2237840483639033},{"stockId":7122617080040,"date":"2026-04-19T16:00:00.000Z","netValue":3.206351267845654},{"stockId":7122617080040,"date":"2026-04-16T16:00:00.000Z","netValue":3.2188361121063607},{"date":"2026-04-15T16:00:00.000Z","stockId":7122617080040,"netValue":3.226494734264854},{"stockId":7122617080040,"date":"2026-04-14T16:00:00.000Z","netValue":3.2068902675996007},{"stockId":7122617080040,"date":"2026-04-13T16:00:00.000Z","netValue":3.21449450759213},{"date":"2026-04-12T16:00:00.000Z","stockId":7122617080040,"netValue":3.1988672064121357},{"date":"2026-04-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.206091919623196},{"date":"2026-04-08T16:00:00.000Z","stockId":7122617080040,"netValue":3.1706231108730862},{"stockId":7122617080040,"date":"2026-04-07T16:00:00.000Z","netValue":3.1934665585536446},{"date":"2026-04-06T16:00:00.000Z","stockId":7122617080040,"netValue":3.1492043710637176},{"date":"2026-04-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.1519904926956097},{"stockId":7122617080040,"date":"2026-04-01T16:00:00.000Z","netValue":3.18153174379642},{"date":"2026-03-31T16:00:00.000Z","stockId":7122617080040,"netValue":3.200836947038627},{"date":"2026-03-30T16:00:00.000Z","stockId":7122617080040,"netValue":3.1931960419373606},{"stockId":7122617080040,"date":"2026-03-29T16:00:00.000Z","netValue":3.2113343861102006},{"stockId":7122617080040,"date":"2026-03-26T16:00:00.000Z","netValue":3.2163059665582447},{"stockId":7122617080040,"date":"2026-03-25T16:00:00.000Z","netValue":3.1972409857559874},{"stockId":7122617080040,"date":"2026-03-24T16:00:00.000Z","netValue":3.231786423312034},{"stockId":7122617080040,"date":"2026-03-23T16:00:00.000Z","netValue":3.2137188332206112},{"stockId":7122617080040,"date":"2026-03-22T16:00:00.000Z","netValue":3.194981646524028},{"stockId":7122617080040,"date":"2026-03-19T16:00:00.000Z","netValue":3.282757239594884},{"stockId":7122617080040,"date":"2026-03-18T16:00:00.000Z","netValue":3.2935314491776673},{"stockId":7122617080040,"date":"2026-03-17T16:00:00.000Z","netValue":3.329457371999653},{"stockId":7122617080040,"date":"2026-03-16T16:00:00.000Z","netValue":3.291432273537031},{"stockId":7122617080040,"date":"2026-03-15T16:00:00.000Z","netValue":3.3216457276966453},{"stockId":7122617080040,"date":"2026-03-12T16:00:00.000Z","netValue":3.2732185861580283},{"date":"2026-03-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.2960165403901196},{"date":"2026-03-10T16:00:00.000Z","stockId":7122617080040,"netValue":3.342139992911593},{"stockId":7122617080040,"date":"2026-03-09T16:00:00.000Z","netValue":3.3696170781905654},{"stockId":7122617080040,"date":"2026-03-08T16:00:00.000Z","netValue":3.3132623217948383},{"stockId":7122617080040,"date":"2026-03-05T16:00:00.000Z","netValue":3.37937465811442},{"stockId":7122617080040,"date":"2026-03-04T16:00:00.000Z","netValue":3.356584338153393},{"date":"2026-03-03T16:00:00.000Z","stockId":7122617080040,"netValue":3.3039761720088507},{"date":"2026-03-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.332931462963445},{"date":"2026-03-01T16:00:00.000Z","stockId":7122617080040,"netValue":3.4355568491726145},{"date":"2026-02-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.4897232201379405},{"date":"2026-02-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.502206852755619},{"stockId":7122617080040,"date":"2026-02-24T16:00:00.000Z","netValue":3.513254023029222},{"date":"2026-02-23T16:00:00.000Z","stockId":7122617080040,"netValue":3.500077545317753},{"stockId":7122617080040,"date":"2026-02-12T16:00:00.000Z","netValue":3.528161697103251},{"date":"2026-02-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.569985327816838},{"date":"2026-02-10T16:00:00.000Z","stockId":7122617080040,"netValue":3.5615198929785543},{"date":"2026-02-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.587411847371403},{"stockId":7122617080040,"date":"2026-02-08T16:00:00.000Z","netValue":3.584391639581095},{"stockId":7122617080040,"date":"2026-02-05T16:00:00.000Z","netValue":3.5308502129221377},{"stockId":7122617080040,"date":"2026-02-04T16:00:00.000Z","netValue":3.569561430951445},{"date":"2026-02-03T16:00:00.000Z","stockId":7122617080040,"netValue":3.5987042081989116},{"date":"2026-02-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.6121510481332013},{"date":"2026-02-01T16:00:00.000Z","stockId":7122617080040,"netValue":3.5456774852761823},{"stockId":7122617080040,"date":"2026-01-29T16:00:00.000Z","netValue":3.6537569834062213},{"stockId":7122617080040,"date":"2026-01-28T16:00:00.000Z","netValue":3.6589131793009626},{"date":"2026-01-27T16:00:00.000Z","stockId":7122617080040,"netValue":3.6699122496724526},{"date":"2026-01-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.6654876667928664},{"date":"2026-01-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.630501135797899},{"stockId":7122617080040,"date":"2026-01-22T16:00:00.000Z","netValue":3.673713093754277},{"stockId":7122617080040,"date":"2026-01-21T16:00:00.000Z","netValue":3.673667600305808},{"date":"2026-01-20T16:00:00.000Z","stockId":7122617080040,"netValue":3.6980296664468564},{"stockId":7122617080040,"date":"2026-01-19T16:00:00.000Z","netValue":3.6830037349582994},{"stockId":7122617080040,"date":"2026-01-18T16:00:00.000Z","netValue":3.6992203410058133},{"date":"2026-01-15T16:00:00.000Z","stockId":7122617080040,"netValue":3.7164064706775743},{"date":"2026-01-14T16:00:00.000Z","stockId":7122617080040,"netValue":3.7326535502653173},{"date":"2026-01-13T16:00:00.000Z","stockId":7122617080040,"netValue":3.716567108255574},{"stockId":7122617080040,"date":"2026-01-12T16:00:00.000Z","netValue":3.719312272717565},{"date":"2026-01-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.7423212114934086},{"stockId":7122617080040,"date":"2026-01-08T16:00:00.000Z","netValue":3.6969466811102576},{"date":"2026-01-07T16:00:00.000Z","stockId":7122617080040,"netValue":3.6680172825672663},{"date":"2026-01-06T16:00:00.000Z","stockId":7122617080040,"netValue":3.736513687313792},{"date":"2026-01-05T16:00:00.000Z","stockId":7122617080040,"netValue":3.738029165838036},{"date":"2026-01-04T16:00:00.000Z","stockId":7122617080040,"netValue":3.6128368124310404},{"date":"2025-12-30T16:00:00.000Z","stockId":7122617080040,"netValue":3.5254506283046814},{"date":"2025-12-29T16:00:00.000Z","stockId":7122617080040,"netValue":3.5412048476952305},{"date":"2025-12-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.535253843234266},{"date":"2025-12-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.567244873883933},{"date":"2025-12-24T16:00:00.000Z","stockId":7122617080040,"netValue":3.5455578867316593},{"date":"2025-12-23T16:00:00.000Z","stockId":7122617080040,"netValue":3.5277770636224157},{"date":"2025-12-22T16:00:00.000Z","stockId":7122617080040,"netValue":3.524586537092708},{"date":"2025-12-21T16:00:00.000Z","stockId":7122617080040,"netValue":3.51801706147124},{"date":"2025-12-18T16:00:00.000Z","stockId":7122617080040,"netValue":3.50518798420217},{"date":"2025-12-17T16:00:00.000Z","stockId":7122617080040,"netValue":3.493448401758414},{"date":"2025-12-16T16:00:00.000Z","stockId":7122617080040,"netValue":3.499231509407691},{"date":"2025-12-15T16:00:00.000Z","stockId":7122617080040,"netValue":3.4405141079469046},{"date":"2025-12-14T16:00:00.000Z","stockId":7122617080040,"netValue":3.4697111038546904},{"date":"2025-12-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.453871914702636},{"date":"2025-12-10T16:00:00.000Z","stockId":7122617080040,"netValue":3.437455564162101},{"date":"2025-12-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.4619604868990956},{"date":"2025-12-08T16:00:00.000Z","stockId":7122617080040,"netValue":3.4585029275688908},{"date":"2025-12-07T16:00:00.000Z","stockId":7122617080040,"netValue":3.5061867941456057},{"date":"2025-12-04T16:00:00.000Z","stockId":7122617080040,"netValue":3.4775217685977724},{"date":"2025-12-03T16:00:00.000Z","stockId":7122617080040,"netValue":3.413424314775752},{"date":"2025-12-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.4001005611899093},{"date":"2025-12-01T16:00:00.000Z","stockId":7122617080040,"netValue":3.4055195870390924},{"date":"2025-11-30T16:00:00.000Z","stockId":7122617080040,"netValue":3.423641420704235},{"date":"2025-11-27T16:00:00.000Z","stockId":7122617080040,"netValue":3.401165457113509},{"date":"2025-11-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.383366010047158},{"date":"2025-11-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.3804076339117173},{"date":"2025-11-24T16:00:00.000Z","stockId":7122617080040,"netValue":3.3802586722204486},{"date":"2025-11-23T16:00:00.000Z","stockId":7122617080040,"netValue":3.3560017879349315},{"date":"2025-11-20T16:00:00.000Z","stockId":7122617080040,"netValue":3.3667490336543686},{"date":"2025-11-19T16:00:00.000Z","stockId":7122617080040,"netValue":3.4364861243776996},{"date":"2025-11-18T16:00:00.000Z","stockId":7122617080040,"netValue":3.456706506886023},{"date":"2025-11-17T16:00:00.000Z","stockId":7122617080040,"netValue":3.4293357418833663},{"date":"2025-11-16T16:00:00.000Z","stockId":7122617080040,"netValue":3.437365277429768},{"date":"2025-11-13T16:00:00.000Z","stockId":7122617080040,"netValue":3.4566579558023944},{"date":"2025-11-12T16:00:00.000Z","stockId":7122617080040,"netValue":3.494692398815451},{"date":"2025-11-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.4618612917683453},{"date":"2025-11-10T16:00:00.000Z","stockId":7122617080040,"netValue":3.459185142939735},{"date":"2025-11-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.501386046458104},{"date":"2025-11-06T16:00:00.000Z","stockId":7122617080040,"netValue":3.485176552030661},{"date":"2025-11-05T16:00:00.000Z","stockId":7122617080040,"netValue":3.5088518258120245},{"date":"2025-11-04T16:00:00.000Z","stockId":7122617080040,"netValue":3.474626438251499},{"date":"2025-11-03T16:00:00.000Z","stockId":7122617080040,"netValue":3.4768984120022015},{"date":"2025-11-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.493407221784238},{"date":"2025-10-30T16:00:00.000Z","stockId":7122617080040,"netValue":3.4810933379906657},{"date":"2025-10-29T16:00:00.000Z","stockId":7122617080040,"netValue":3.529561089678356},{"date":"2025-10-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.5759609297039217},{"date":"2025-10-27T16:00:00.000Z","stockId":7122617080040,"netValue":3.5454339529942587},{"date":"2025-10-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.5514547391336406},{"date":"2025-10-23T16:00:00.000Z","stockId":7122617080040,"netValue":3.5128101522905455},{"date":"2025-10-22T16:00:00.000Z","stockId":7122617080040,"netValue":3.4588703021169747},{"date":"2025-10-21T16:00:00.000Z","stockId":7122617080040,"netValue":3.457798787208387},{"date":"2025-10-20T16:00:00.000Z","stockId":7122617080040,"netValue":3.4590167213561305},{"date":"2025-10-19T16:00:00.000Z","stockId":7122617080040,"netValue":3.3725397448419976},{"date":"2025-10-16T16:00:00.000Z","stockId":7122617080040,"netValue":3.3140782469371968},{"date":"2025-10-15T16:00:00.000Z","stockId":7122617080040,"netValue":3.3755174836433994},{"date":"2025-10-14T16:00:00.000Z","stockId":7122617080040,"netValue":3.366575325104621},{"date":"2025-10-13T16:00:00.000Z","stockId":7122617080040,"netValue":3.3233390671389826},{"date":"2025-10-12T16:00:00.000Z","stockId":7122617080040,"netValue":3.450160106024077},{"date":"2025-10-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.49212160984843},{"date":"2025-10-08T16:00:00.000Z","stockId":7122617080040,"netValue":3.5881372251834764},{"date":"2025-09-29T16:00:00.000Z","stockId":7122617080040,"netValue":3.6024247205898536},{"date":"2025-09-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.621263000475348},{"date":"2025-09-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.55298961334489},{"date":"2025-09-24T16:00:00.000Z","stockId":7122617080040,"netValue":3.6441667836292426},{"date":"2025-09-23T16:00:00.000Z","stockId":7122617080040,"netValue":3.5870157603387622},{"date":"2025-09-22T16:00:00.000Z","stockId":7122617080040,"netValue":3.4605175816857683},{"date":"2025-09-21T16:00:00.000Z","stockId":7122617080040,"netValue":3.375767687098702},{"date":"2025-09-18T16:00:00.000Z","stockId":7122617080040,"netValue":3.345640205767876},{"date":"2025-09-17T16:00:00.000Z","stockId":7122617080040,"netValue":3.3301680796692024},{"date":"2025-09-16T16:00:00.000Z","stockId":7122617080040,"netValue":3.3022656878398675},{"date":"2025-09-15T16:00:00.000Z","stockId":7122617080040,"netValue":3.214587253444212},{"date":"2025-09-14T16:00:00.000Z","stockId":7122617080040,"netValue":3.2036163447230908},{"date":"2025-09-11T16:00:00.000Z","stockId":7122617080040,"netValue":3.193347841647831},{"date":"2025-09-10T16:00:00.000Z","stockId":7122617080040,"netValue":3.2002705523764954},{"date":"2025-09-09T16:00:00.000Z","stockId":7122617080040,"netValue":3.0204008254013575},{"date":"2025-09-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.9729882714953333},{"date":"2025-09-07T16:00:00.000Z","stockId":7122617080040,"netValue":3.0289164650036136},{"date":"2025-09-04T16:00:00.000Z","stockId":7122617080040,"netValue":3.0597503774830437},{"date":"2025-09-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.9464912325235204},{"date":"2025-09-02T16:00:00.000Z","stockId":7122617080040,"netValue":3.1433290864227073},{"date":"2025-09-01T16:00:00.000Z","stockId":7122617080040,"netValue":3.131122789737713},{"date":"2025-08-31T16:00:00.000Z","stockId":7122617080040,"netValue":3.2950172465723706},{"date":"2025-08-28T16:00:00.000Z","stockId":7122617080040,"netValue":3.252832158468409},{"date":"2025-08-27T16:00:00.000Z","stockId":7122617080040,"netValue":3.2851008385076725},{"date":"2025-08-26T16:00:00.000Z","stockId":7122617080040,"netValue":3.1129317914639207},{"date":"2025-08-25T16:00:00.000Z","stockId":7122617080040,"netValue":3.088720758222612},{"date":"2025-08-24T16:00:00.000Z","stockId":7122617080040,"netValue":3.080247732574613},{"date":"2025-08-21T16:00:00.000Z","stockId":7122617080040,"netValue":3.0260780449864755},{"date":"2025-08-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.8954587506635017},{"date":"2025-08-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.9410069849311262},{"date":"2025-08-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.8987566282662827},{"date":"2025-08-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.8894521065026164},{"date":"2025-08-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.794440779716445},{"date":"2025-08-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.7245316283260523},{"date":"2025-08-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.7758027964648297},{"date":"2025-08-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.7093209799874463},{"date":"2025-08-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.6643615401864507},{"date":"2025-08-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.606124216001129},{"date":"2025-08-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.6557471328223086},{"date":"2025-08-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.6544428676732927},{"date":"2025-08-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.620696881003366},{"date":"2025-08-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.595211502468085},{"date":"2025-07-31T16:00:00.000Z","stockId":7122617080040,"netValue":2.5734863472129814},{"date":"2025-07-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.592064099853397},{"date":"2025-07-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.6344382106253845},{"date":"2025-07-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.6466131472357373},{"date":"2025-07-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.6069580560853645},{"date":"2025-07-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.5984037717953474},{"date":"2025-07-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.5662282754662495},{"date":"2025-07-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.5302632634197533},{"date":"2025-07-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.5058388208647506},{"date":"2025-07-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.5038063909341357},{"date":"2025-07-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.5064911311322002},{"date":"2025-07-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.4987201299622375},{"date":"2025-07-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.4730784120609783},{"date":"2025-07-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.470151014819289},{"date":"2025-07-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.480830990569509},{"date":"2025-07-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.499540688336986},{"date":"2025-07-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.471733009285891},{"date":"2025-07-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.4801353007499634},{"date":"2025-07-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.4919072202752446},{"date":"2025-07-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.447536259125196},{"date":"2025-07-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.460564669790192},{"date":"2025-07-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.4716500764671827},{"date":"2025-07-01T16:00:00.000Z","stockId":7122617080040,"netValue":2.451415765736441},{"date":"2025-06-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.495504009771504},{"date":"2025-06-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.479196367196592},{"date":"2025-06-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.4431504229216188},{"date":"2025-06-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.4426585505444898},{"date":"2025-06-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.476733615030863},{"date":"2025-06-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.413277670665139},{"date":"2025-06-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.3531547789579133},{"date":"2025-06-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.330315958957489},{"date":"2025-06-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.354084717331105},{"date":"2025-06-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.365239367302301},{"date":"2025-06-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.351999972377635},{"date":"2025-06-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.3590493287709453},{"date":"2025-06-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.3500429595923173},{"date":"2025-06-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.3897513731859372},{"date":"2025-06-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.402691892474796},{"date":"2025-06-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.3834465737249717},{"date":"2025-06-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.424688421649711},{"date":"2025-06-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.4172723439362134},{"date":"2025-06-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.4272141168856596},{"date":"2025-06-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.3700157256114234},{"date":"2025-06-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.3482243016409674},{"date":"2025-05-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.336612990213323},{"date":"2025-05-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.384934849400699},{"date":"2025-05-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.339002092338714},{"date":"2025-05-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.343468470239057},{"date":"2025-05-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.3772240895807943},{"date":"2025-05-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.3643856631582074},{"date":"2025-05-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.398187534698256},{"date":"2025-05-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.422379547826955},{"date":"2025-05-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.441618063807781},{"date":"2025-05-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.429674882821277},{"date":"2025-05-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.4324328960153636},{"date":"2025-05-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.4139668407165233},{"date":"2025-05-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.479135146239656},{"date":"2025-05-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.48969841207866},{"date":"2025-05-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.500422201190406},{"date":"2025-05-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.45576549269634},{"date":"2025-05-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.509081825874852},{"date":"2025-05-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.5117436846046286},{"date":"2025-05-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.529975421527043},{"date":"2025-04-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.4720853847227713},{"date":"2025-04-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.429950136318622},{"date":"2025-04-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.404662761580071},{"date":"2025-04-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.4129515427515815},{"date":"2025-04-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.40772117870319},{"date":"2025-04-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.4424255212087256},{"date":"2025-04-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.408217735344173},{"date":"2025-04-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.4356826506181224},{"date":"2025-04-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.385284392798716},{"date":"2025-04-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.392989429025024},{"date":"2025-04-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.3823459388526316},{"date":"2025-04-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.420825621670518},{"date":"2025-04-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.4345000734549345},{"date":"2025-04-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.411804881172622},{"date":"2025-04-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.3479548688278955},{"date":"2025-04-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.2849598278159022},{"date":"2025-04-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.236410600496114},{"date":"2025-04-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.2990446925487342},{"date":"2025-04-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.570948899932128},{"date":"2025-04-01T16:00:00.000Z","stockId":7122617080040,"netValue":2.6566863052390675},{"date":"2025-03-31T16:00:00.000Z","stockId":7122617080040,"netValue":2.6506226354951457},{"date":"2025-03-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.663157409135855},{"date":"2025-03-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.6548927662928348},{"date":"2025-03-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.6691581574371344},{"date":"2025-03-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.659342161631653},{"date":"2025-03-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.6459807906073562},{"date":"2025-03-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.699203608498287},{"date":"2025-03-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.687283067533218},{"date":"2025-03-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.7670454396403055},{"date":"2025-03-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.791540421937983},{"date":"2025-03-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.8117875241336114},{"date":"2025-03-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.790082832614533},{"date":"2025-03-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.7802166837441797},{"date":"2025-03-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.7086206978700664},{"date":"2025-03-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.7902489713624967},{"date":"2025-03-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.788401620370188},{"date":"2025-03-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.813047755930754},{"date":"2025-03-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.8317771432757604},{"date":"2025-03-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.843636278186446},{"date":"2025-03-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.757806233542737},{"date":"2025-03-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.7349377016497747},{"date":"2025-03-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.7052471089877885},{"date":"2025-02-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.7140007084552673},{"date":"2025-02-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.836324445426098},{"date":"2025-02-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.867603194331683},{"date":"2025-02-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.8435377023070894},{"date":"2025-02-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.862261646429257},{"date":"2025-02-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.87657210265753},{"date":"2025-02-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.8006511969043957},{"date":"2025-02-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.775057675861026},{"date":"2025-02-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.6749157008882767},{"date":"2025-02-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.745864610103462},{"date":"2025-02-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.7149617025031296},{"date":"2025-02-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.6901822649853626},{"date":"2025-02-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.762688987010944},{"date":"2025-02-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.7109106130593705},{"date":"2025-02-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.7211481212361335},{"date":"2025-02-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.7167243447520417},{"date":"2025-02-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.6865799923788405},{"date":"2025-02-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.582698066510634},{"date":"2025-01-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.5887273920914056},{"date":"2025-01-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.6459686635621997},{"date":"2025-01-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.5800696875111786},{"date":"2025-01-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.6047787074825783},{"date":"2025-01-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.615214371249},{"date":"2025-01-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.5519840018744144},{"date":"2025-01-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.510139862711073},{"date":"2025-01-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.494850868054905},{"date":"2025-01-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.5002701222723465},{"date":"2025-01-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.521588523974162},{"date":"2025-01-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.4319860207513626},{"date":"2025-01-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.446041189783256},{"date":"2025-01-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.4712223017571264},{"date":"2025-01-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.444909760908347},{"date":"2025-01-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.4406504498713715},{"date":"2025-01-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.411088263967298},{"date":"2025-01-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.409306825190725},{"date":"2025-01-01T16:00:00.000Z","stockId":7122617080040,"netValue":2.4424492251426804},{"date":"2024-12-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.488775932289572},{"date":"2024-12-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.5492313609980113},{"date":"2024-12-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.5425856325808978},{"date":"2024-12-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.568540521462153},{"date":"2024-12-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.542380485360324},{"date":"2024-12-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.550229330489956},{"date":"2024-12-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.5154084656683064},{"date":"2024-12-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.5591594778862774},{"date":"2024-12-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.5403074238381986},{"date":"2024-12-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.533624003041551},{"date":"2024-12-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.526719199946058},{"date":"2024-12-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.54457090805723},{"date":"2024-12-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.5892065342669834},{"date":"2024-12-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.643156971830885},{"date":"2024-12-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.624285594057266},{"date":"2024-12-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.6327739860304065},{"date":"2024-12-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.6266493020939197},{"date":"2024-12-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.6465218700203486},{"date":"2024-12-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.6291645554303393},{"date":"2024-12-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.601810319211619},{"date":"2024-12-02T16:00:00.000Z","stockId":7122617080040,"netValue":2.6455869450312304},{"date":"2024-12-01T16:00:00.000Z","stockId":7122617080040,"netValue":2.6611114278629033},{"date":"2024-11-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.6396375791133027},{"date":"2024-11-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.59304326043173},{"date":"2024-11-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.6226688046925037},{"date":"2024-11-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.5756303255749455},{"date":"2024-11-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.5953775825834815},{"date":"2024-11-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.6008274366838475},{"date":"2024-11-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.6720895323822647},{"date":"2024-11-19T16:00:00.000Z","stockId":7122617080040,"netValue":2.6767123613777946},{"date":"2024-11-18T16:00:00.000Z","stockId":7122617080040,"netValue":2.666491643686156},{"date":"2024-11-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.6147780585059213},{"date":"2024-11-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.655027058648318},{"date":"2024-11-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.713298647228832},{"date":"2024-11-12T16:00:00.000Z","stockId":7122617080040,"netValue":2.790602463871103},{"date":"2024-11-11T16:00:00.000Z","stockId":7122617080040,"netValue":2.777247260288943},{"date":"2024-11-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.813549997501581},{"date":"2024-11-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.709274710962883},{"date":"2024-11-06T16:00:00.000Z","stockId":7122617080040,"netValue":2.7178959346112395},{"date":"2024-11-05T16:00:00.000Z","stockId":7122617080040,"netValue":2.642506271463563},{"date":"2024-11-04T16:00:00.000Z","stockId":7122617080040,"netValue":2.6480933822437627},{"date":"2024-11-03T16:00:00.000Z","stockId":7122617080040,"netValue":2.522854242267101},{"date":"2024-10-31T16:00:00.000Z","stockId":7122617080040,"netValue":2.433053357960421},{"date":"2024-10-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.4929080787709843},{"date":"2024-10-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.4525153060881433},{"date":"2024-10-28T16:00:00.000Z","stockId":7122617080040,"netValue":2.466702383664828},{"date":"2024-10-27T16:00:00.000Z","stockId":7122617080040,"netValue":2.5030794785779897},{"date":"2024-10-24T16:00:00.000Z","stockId":7122617080040,"netValue":2.500144623261689},{"date":"2024-10-23T16:00:00.000Z","stockId":7122617080040,"netValue":2.4372332389715083},{"date":"2024-10-22T16:00:00.000Z","stockId":7122617080040,"netValue":2.47422290423172},{"date":"2024-10-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.4932423776269967},{"date":"2024-10-20T16:00:00.000Z","stockId":7122617080040,"netValue":2.4886372566357506},{"date":"2024-10-17T16:00:00.000Z","stockId":7122617080040,"netValue":2.4579443015041194},{"date":"2024-10-16T16:00:00.000Z","stockId":7122617080040,"netValue":2.3014522275688774},{"date":"2024-10-15T16:00:00.000Z","stockId":7122617080040,"netValue":2.3102133944029832},{"date":"2024-10-14T16:00:00.000Z","stockId":7122617080040,"netValue":2.3264280505394788},{"date":"2024-10-13T16:00:00.000Z","stockId":7122617080040,"netValue":2.3857729013427034},{"date":"2024-10-10T16:00:00.000Z","stockId":7122617080040,"netValue":2.3296387170291504},{"date":"2024-10-09T16:00:00.000Z","stockId":7122617080040,"netValue":2.435143312203569},{"date":"2024-10-08T16:00:00.000Z","stockId":7122617080040,"netValue":2.4950663003524887},{"date":"2024-10-07T16:00:00.000Z","stockId":7122617080040,"netValue":2.7164010013449507},{"date":"2024-09-29T16:00:00.000Z","stockId":7122617080040,"netValue":2.4490586788319297},{"date":"2024-09-26T16:00:00.000Z","stockId":7122617080040,"netValue":2.1890365204068165},{"date":"2024-09-25T16:00:00.000Z","stockId":7122617080040,"netValue":2.0317210680611675},{"date":"2024-09-24T16:00:00.000Z","stockId":7122617080040,"netValue":1.9653394451889634},{"date":"2024-09-23T16:00:00.000Z","stockId":7122617080040,"netValue":1.9507743925461098},{"date":"2024-09-22T16:00:00.000Z","stockId":7122617080040,"netValue":1.8723472082353105},{"date":"2024-09-19T16:00:00.000Z","stockId":7122617080040,"netValue":1.8799597480099832},{"date":"2024-09-18T16:00:00.000Z","stockId":7122617080040,"netValue":1.885862229290978},{"date":"2024-09-17T16:00:00.000Z","stockId":7122617080040,"netValue":1.8763920709322697},{"date":"2024-09-12T16:00:00.000Z","stockId":7122617080040,"netValue":1.8702881569992658},{"date":"2024-09-11T16:00:00.000Z","stockId":7122617080040,"netValue":1.896756696088207},{"date":"2024-09-10T16:00:00.000Z","stockId":7122617080040,"netValue":1.9070795365587025},{"date":"2024-09-09T16:00:00.000Z","stockId":7122617080040,"netValue":1.8787214414654028},{"date":"2024-09-08T16:00:00.000Z","stockId":7122617080040,"netValue":1.87733230039886},{"date":"2024-09-05T16:00:00.000Z","stockId":7122617080040,"netValue":1.8932673843854733},{"date":"2024-09-04T16:00:00.000Z","stockId":7122617080040,"netValue":1.920360507367027},{"date":"2024-09-03T16:00:00.000Z","stockId":7122617080040,"netValue":1.9109023856441667},{"date":"2024-09-02T16:00:00.000Z","stockId":7122617080040,"netValue":1.9062309462689566},{"date":"2024-09-01T16:00:00.000Z","stockId":7122617080040,"netValue":1.8749866701630544},{"date":"2024-08-29T16:00:00.000Z","stockId":7122617080040,"netValue":1.9147780949241258},{"date":"2024-08-28T16:00:00.000Z","stockId":7122617080040,"netValue":1.8810508518425737},{"date":"2024-08-27T16:00:00.000Z","stockId":7122617080040,"netValue":1.8533957883797314},{"date":"2024-08-26T16:00:00.000Z","stockId":7122617080040,"netValue":1.8520203499285146},{"date":"2024-08-25T16:00:00.000Z","stockId":7122617080040,"netValue":1.8729612752182463},{"date":"2024-08-22T16:00:00.000Z","stockId":7122617080040,"netValue":1.8596232257845196},{"date":"2024-08-21T16:00:00.000Z","stockId":7122617080040,"netValue":1.8598423023771258},{"date":"2024-08-20T16:00:00.000Z","stockId":7122617080040,"netValue":1.8761881343182982},{"date":"2024-08-19T16:00:00.000Z","stockId":7122617080040,"netValue":1.8747011249411036},{"date":"2024-08-18T16:00:00.000Z","stockId":7122617080040,"netValue":1.9026072818710018},{"date":"2024-08-15T16:00:00.000Z","stockId":7122617080040,"netValue":1.9054271474258186},{"date":"2024-08-14T16:00:00.000Z","stockId":7122617080040,"netValue":1.9122739147873233},{"date":"2024-08-13T16:00:00.000Z","stockId":7122617080040,"netValue":1.9018751923117605},{"date":"2024-08-12T16:00:00.000Z","stockId":7122617080040,"netValue":1.9254628043239959},{"date":"2024-08-11T16:00:00.000Z","stockId":7122617080040,"netValue":1.912473323455087},{"date":"2024-08-08T16:00:00.000Z","stockId":7122617080040,"netValue":1.9153690710149713},{"date":"2024-08-07T16:00:00.000Z","stockId":7122617080040,"netValue":1.9320689728088947},{"date":"2024-08-06T16:00:00.000Z","stockId":7122617080040,"netValue":1.9402278238366717},{"date":"2024-08-05T16:00:00.000Z","stockId":7122617080040,"netValue":1.9479382053593057},{"date":"2024-08-04T16:00:00.000Z","stockId":7122617080040,"netValue":1.9265069780634858},{"date":"2024-08-01T16:00:00.000Z","stockId":7122617080040,"netValue":1.9701623346570432},{"date":"2024-07-31T16:00:00.000Z","stockId":7122617080040,"netValue":2.010238509176407},{"date":"2024-07-30T16:00:00.000Z","stockId":7122617080040,"netValue":2.0362332061592237},{"date":"2024-07-29T16:00:00.000Z","stockId":7122617080040,"netValue":1.95879542790888},{"date":"2024-07-28T16:00:00.000Z","stockId":7122617080040,"netValue":1.9521713383777464},{"date":"2024-07-25T16:00:00.000Z","stockId":7122617080040,"netValue":1.9805314661007212},{"date":"2024-07-24T16:00:00.000Z","stockId":7122617080040,"netValue":1.9547336811344072},{"date":"2024-07-23T16:00:00.000Z","stockId":7122617080040,"netValue":1.9482687820691948},{"date":"2024-07-22T16:00:00.000Z","stockId":7122617080040,"netValue":1.9912727918315858},{"date":"2024-07-21T16:00:00.000Z","stockId":7122617080040,"netValue":2.043276352434132}]}