window.pageData = {"startDate":"2024-07-13T18:35:39.057Z","endDate":"2026-07-13T18:35:39.056Z","manager":{"_id":7002303070030,"name":"王春","gender":"m","educationCode":"001002","resume":"王春先生：中国，南京大学理学学士；复旦大学管理学硕士。曾任德恒证券有限责任公司研究员；兴业证券股份有限公司市场研究部主管；平安资产管理有限责任公司投资经理兼研究总监；汇丰晋信基金管理有限公司基金经理及策略与金融工程总监。2007年4月至2009年9月担任汇丰晋信动态策略基金基金经理。2012年7月至2015年5月担任汇丰晋信动态策略基金基金经理。2013年12月至2015年5月担任汇丰晋信龙腾基金基金经理。2015年5月加入华安基金管理有限公司。2015年10月起任华安宏利混合型证券投资基金基金经理。2015年11月至2018年5月担任华安安益保本混合型证券投资基金(20180524转型为华安安益灵活配置混合型证券投资基金)的基金经理。2018年2月起任华安智增精选灵活配置混合型证券投资基金基金经理。现任华安新丝路主题股票型证券投资基金基金经理。2022年5月起任华安新能源主题混合型证券投资基金基金经理。2022年8月5日任华安品质领先混合型证券投资基金的基金经理。","tickerId":2303070030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048364","exchange":"fm","cnInfoCode":"db20048364","followedNum":7,"currency":"CNY","workingDate":"2007-04-08T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"wc","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":7002303070030,"type":"fmp","fm_p_r_d":"2026-07-07T16:00:00.000Z","fm_p_r_m1":0.009228677378846584,"fm_p_r_m3":-0.007895680025977625,"fm_p_r_m6":-0.022633510192782813,"fm_p_r_y1":0.1929011054681926,"fm_p_r_y3":-0.08986494465911199,"fm_p_r_y5":-0.320027758740976,"fm_p_r_y10":0.6964143994600545,"fm_cagr_p_r_fs":0.08901578252546116,"fm_cagr_p_r_fs_m":0.07691847352703374,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.43796033994334277,"fm_p_r_fys_m":0.04380213304816927,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.5987577639751552,"fm_p_r_m1_m":-0.0014726859291592787,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.3918840579710145,"fm_p_r_m3_m":0.017215584679062146,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.6287923854848304,"fm_p_r_m6_m":0.010913161802718174,"fm_p_r_m6_r_c":1620,"fm_p_r_m6_rp":0.6337245213094502,"fm_p_r_y10_m":1.0485977164167277,"fm_p_r_y10_r_c":271,"fm_p_r_y10_rp":0.7296296296296296,"fm_p_r_y1_m":0.2232599454970896,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.5349301397205589,"fm_p_r_y3_m":0.24058389396556923,"fm_p_r_y3_r_c":1118,"fm_p_r_y3_rp":0.9131602506714414,"fm_p_r_y5_m":0.0775434518108784,"fm_p_r_y5_r_c":771,"fm_p_r_y5_rp":0.9142857142857143,"fm_p_r_fys":0.013746010368202999},"fmi":{"stockId":7002303070030,"type":"fmi","fm_my":15.9,"fm_d":{"3000000001104":"本基金的基金经理","3000000009200":"本基金的基金经理","3000000014541":"本基金的基金经理","3000000014773":"本基金的基金经理","3000000014987":"本基金的基金经理","3000000040005":"本基金的基金经理","3000000160421":"本基金的基金经理"},"fm_wy":24,"fm_a_as":386634372.422,"fm_a_mfn":11,"fm_as":2253089445.1902,"fm_b_as":0,"fm_e_as":386634372.422,"fm_h_as":1866455072.7682,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":2253089445.1902,"fm_q_as":0,"fm_r_f_cagr":0.0358,"fm_r_fd":3000000040005,"fm_r_ftp":0.4577}},"topTenManagedFundList":[{"_id":3000000040005,"stockCode":"040005","stockType":"fund","areaCode":"cn","followedNum":37,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-08-03T16:00:00.000Z","setUpScale":1683960000,"market":"a","tickerId":40005,"custody":"中国建设银行股份有限公司","name":"华安宏利混合型证券投资基金","shortName":"华安宏利混合(040005)","fundSecondLevel":"hybrid","__csrcFundId":19,"fundStatus":"normal","lastUpdated":"2026-05-01T05:31:02.840Z","masterFundFlag":1,"inceptionDate":"2006-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安宏利混合","pinyin":"hahlhhxzqtzjj","hotMetrics":{"stockId":3000000040005,"type":"f_as","f_tas":1662464337.2291,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001104,"stockCode":"001104","stockType":"fund","areaCode":"cn","followedNum":82,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-03-15T16:00:00.000Z","setUpScale":7819550000,"market":"a","tickerId":1104,"custody":"中国银行股份有限公司","name":"华安新丝路主题股票型证券投资基金","shortName":"华安新丝路主题股票(001104)","fundSecondLevel":"company","__csrcFundId":3817,"fundStatus":"normal","lastUpdated":"2026-04-30T17:48:12.523Z","masterFundFlag":1,"inceptionDate":"2015-04-08T16:00:00.000Z","fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安新丝路主题股票","pinyin":"haxslztgpxzqtzjj","hotMetrics":{"stockId":3000000001104,"type":"f_as","f_tas":384889658.398,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014987,"__csrcFundId":11481,"stockCode":"014987","shortName":"华安产业趋势混合(014987)","masterFundShortName":"华安产业趋势混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14987,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:26:30.538Z","status":"normal","exchange":"jj","name":"华安产业趋势混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2022-08-02T16:00:00.000Z","followedNum":0,"setUpDate":"2022-08-02T16:00:00.000Z","setUpAssetScale":553563646.91,"setUpShares":553563646.91,"pinyin":"hacyqshhxzqtzjj","hotMetrics":{"stockId":3000000014987,"type":"f_as","f_tas":191859947.577,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000014988,"name":"华安产业趋势混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014988","tickerId":14988,"shortName":"华安产业趋势混合C","currency":"CNY","__csrcFundId":11481,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.502Z","fundCollectionId":4000050040000,"inceptionDate":"2022-08-02T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-08-02T16:00:00.000Z","setUpAssetScale":37515081.45,"setUpShares":37515081.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacyqshhxzqtzjj","hotMetrics":{"stockId":3000000014988,"type":"f_as","f_tas":11726997.0344,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013505,"name":"华安新丝路主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013505","tickerId":13505,"shortName":"华安新丝路主题股票C","currency":"CNY","__csrcFundId":3817,"lastUpdated":"2025-01-04T00:32:13.063Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haxslztgpxzqtzjj","hotMetrics":{"stockId":3000000013505,"type":"f_as","f_tas":1744714.024,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000016294,"name":"华安宏利混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016294","tickerId":16294,"shortName":"华安宏利混合C","currency":"CNY","__csrcFundId":19,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.554Z","fundCollectionId":4000050040000,"inceptionDate":"2022-08-10T16:00:00.000Z","followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hahlhhxzqtzjj","hotMetrics":{"stockId":3000000016294,"type":"f_as","f_tas":403790.9277,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.014134092450442282,"oneMonth":-0.017151875947183703,"threeMonths":-0.0012549773678657283,"sixMonths":-0.00981667801928754,"oneYear":0.1686823457377038,"threeYears":0.2042214870098229,"fiveYears":-0.07627265358798208,"tenYears":0.4329321336170808},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48938,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25}],"netValueList":[{"stockId":7002303070030,"date":"2026-07-12T16:00:00.000Z","netValue":4.408691546354629},{"stockId":7002303070030,"date":"2026-07-09T16:00:00.000Z","netValue":4.6354259457936875},{"stockId":7002303070030,"date":"2026-07-08T16:00:00.000Z","netValue":4.866039184711205},{"stockId":7002303070030,"date":"2026-07-07T16:00:00.000Z","netValue":4.620543723268709},{"stockId":7002303070030,"date":"2026-07-06T16:00:00.000Z","netValue":4.739704478840778},{"stockId":7002303070030,"date":"2026-07-05T16:00:00.000Z","netValue":4.7968463725061135},{"date":"2026-07-02T16:00:00.000Z","stockId":7002303070030,"netValue":5.0180003442573575},{"date":"2026-07-01T16:00:00.000Z","stockId":7002303070030,"netValue":5.038878698071893},{"date":"2026-06-30T16:00:00.000Z","stockId":7002303070030,"netValue":5.321421074816511},{"date":"2026-06-29T16:00:00.000Z","stockId":7002303070030,"netValue":5.424045854229905},{"date":"2026-06-28T16:00:00.000Z","stockId":7002303070030,"netValue":5.369111897584215},{"stockId":7002303070030,"date":"2026-06-25T16:00:00.000Z","netValue":5.4643607744351455},{"stockId":7002303070030,"date":"2026-06-24T16:00:00.000Z","netValue":5.5046118230941365},{"stockId":7002303070030,"date":"2026-06-23T16:00:00.000Z","netValue":5.269588521413605},{"stockId":7002303070030,"date":"2026-06-22T16:00:00.000Z","netValue":5.085341561748513},{"stockId":7002303070030,"date":"2026-06-21T16:00:00.000Z","netValue":5.32646681657281},{"stockId":7002303070030,"date":"2026-06-17T16:00:00.000Z","netValue":5.151473924876889},{"date":"2026-06-16T16:00:00.000Z","stockId":7002303070030,"netValue":5.0193160400540355},{"date":"2026-06-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.909175222145964},{"stockId":7002303070030,"date":"2026-06-14T16:00:00.000Z","netValue":4.808581053278053},{"date":"2026-06-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.5494755158048115},{"stockId":7002303070030,"date":"2026-06-10T16:00:00.000Z","netValue":4.504101366334314},{"stockId":7002303070030,"date":"2026-06-09T16:00:00.000Z","netValue":4.49733304054042},{"date":"2026-06-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.578292142142765},{"date":"2026-06-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.3720831842852315},{"stockId":7002303070030,"date":"2026-06-04T16:00:00.000Z","netValue":4.50125443435718},{"date":"2026-06-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.593019671779691},{"date":"2026-06-02T16:00:00.000Z","stockId":7002303070030,"netValue":4.603988432368093},{"date":"2026-06-01T16:00:00.000Z","stockId":7002303070030,"netValue":4.616489153097508},{"date":"2026-05-31T16:00:00.000Z","stockId":7002303070030,"netValue":4.576688182553833},{"date":"2026-05-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.649307632216984},{"stockId":7002303070030,"date":"2026-05-27T16:00:00.000Z","netValue":4.716334245076739},{"stockId":7002303070030,"date":"2026-05-26T16:00:00.000Z","netValue":4.609551240693824},{"date":"2026-05-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.6871563287545985},{"stockId":7002303070030,"date":"2026-05-24T16:00:00.000Z","netValue":4.667772027370323},{"stockId":7002303070030,"date":"2026-05-21T16:00:00.000Z","netValue":4.649939387766434},{"stockId":7002303070030,"date":"2026-05-20T16:00:00.000Z","netValue":4.570935864613497},{"date":"2026-05-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.658928384075838},{"date":"2026-05-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.602441152597935},{"stockId":7002303070030,"date":"2026-05-17T16:00:00.000Z","netValue":4.610954245068568},{"stockId":7002303070030,"date":"2026-05-14T16:00:00.000Z","netValue":4.610987643711628},{"stockId":7002303070030,"date":"2026-05-13T16:00:00.000Z","netValue":4.713426030774109},{"date":"2026-05-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.784865690336443},{"stockId":7002303070030,"date":"2026-05-11T16:00:00.000Z","netValue":4.7278703410053655},{"stockId":7002303070030,"date":"2026-05-10T16:00:00.000Z","netValue":4.748751435687555},{"date":"2026-05-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.781945150828081},{"stockId":7002303070030,"date":"2026-05-06T16:00:00.000Z","netValue":4.811467842845666},{"date":"2026-05-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.870943085754236},{"stockId":7002303070030,"date":"2026-04-29T16:00:00.000Z","netValue":4.7270847577424995},{"stockId":7002303070030,"date":"2026-04-28T16:00:00.000Z","netValue":4.763297312083871},{"stockId":7002303070030,"date":"2026-04-27T16:00:00.000Z","netValue":4.653365411971566},{"stockId":7002303070030,"date":"2026-04-26T16:00:00.000Z","netValue":4.684581216134683},{"date":"2026-04-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.70697904790668},{"date":"2026-04-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.670379182151748},{"stockId":7002303070030,"date":"2026-04-21T16:00:00.000Z","netValue":4.745777772805623},{"stockId":7002303070030,"date":"2026-04-20T16:00:00.000Z","netValue":4.72881083331419},{"date":"2026-04-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.705173337413239},{"stockId":7002303070030,"date":"2026-04-16T16:00:00.000Z","netValue":4.68406717716356},{"stockId":7002303070030,"date":"2026-04-15T16:00:00.000Z","netValue":4.733340239847022},{"date":"2026-04-14T16:00:00.000Z","stockId":7002303070030,"netValue":4.644628388913588},{"date":"2026-04-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.718636808166422},{"stockId":7002303070030,"date":"2026-04-12T16:00:00.000Z","netValue":4.690063254208663},{"date":"2026-04-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.664359742539033},{"stockId":7002303070030,"date":"2026-04-08T16:00:00.000Z","netValue":4.657316403369451},{"date":"2026-04-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.669331016167332},{"date":"2026-04-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.533000010620742},{"stockId":7002303070030,"date":"2026-04-02T16:00:00.000Z","netValue":4.469936020871643},{"date":"2026-04-01T16:00:00.000Z","stockId":7002303070030,"netValue":4.505884544543906},{"stockId":7002303070030,"date":"2026-03-31T16:00:00.000Z","netValue":4.55983221216114},{"date":"2026-03-30T16:00:00.000Z","stockId":7002303070030,"netValue":4.4914068737472705},{"stockId":7002303070030,"date":"2026-03-29T16:00:00.000Z","netValue":4.601568205579451},{"stockId":7002303070030,"date":"2026-03-26T16:00:00.000Z","netValue":4.5507395907760415},{"stockId":7002303070030,"date":"2026-03-25T16:00:00.000Z","netValue":4.440154343740934},{"stockId":7002303070030,"date":"2026-03-24T16:00:00.000Z","netValue":4.479888523553219},{"date":"2026-03-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.403565857997135},{"date":"2026-03-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.32703687235248},{"date":"2026-03-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.463755402036388},{"date":"2026-03-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.50398459019485},{"stockId":7002303070030,"date":"2026-03-17T16:00:00.000Z","netValue":4.6929146169649005},{"date":"2026-03-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.680886035178015},{"date":"2026-03-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.743549506015218},{"stockId":7002303070030,"date":"2026-03-12T16:00:00.000Z","netValue":4.878242668809277},{"date":"2026-03-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.972831070248846},{"stockId":7002303070030,"date":"2026-03-10T16:00:00.000Z","netValue":5.000474166911323},{"stockId":7002303070030,"date":"2026-03-09T16:00:00.000Z","netValue":5.002780096966777},{"date":"2026-03-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.994442474449996},{"stockId":7002303070030,"date":"2026-03-05T16:00:00.000Z","netValue":5.042656350407355},{"date":"2026-03-04T16:00:00.000Z","stockId":7002303070030,"netValue":5.072803205899537},{"stockId":7002303070030,"date":"2026-03-03T16:00:00.000Z","netValue":5.1008464912425},{"date":"2026-03-02T16:00:00.000Z","stockId":7002303070030,"netValue":5.141143427790846},{"date":"2026-03-01T16:00:00.000Z","stockId":7002303070030,"netValue":5.343193368323527},{"stockId":7002303070030,"date":"2026-02-26T16:00:00.000Z","netValue":5.135988655647732},{"date":"2026-02-25T16:00:00.000Z","stockId":7002303070030,"netValue":5.005938672663961},{"date":"2026-02-24T16:00:00.000Z","stockId":7002303070030,"netValue":5.011507078888093},{"stockId":7002303070030,"date":"2026-02-23T16:00:00.000Z","netValue":4.875985000786239},{"stockId":7002303070030,"date":"2026-02-12T16:00:00.000Z","netValue":4.742058683499305},{"stockId":7002303070030,"date":"2026-02-11T16:00:00.000Z","netValue":4.891318886492933},{"stockId":7002303070030,"date":"2026-02-10T16:00:00.000Z","netValue":4.865394280120922},{"date":"2026-02-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.74409112907561},{"date":"2026-02-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.727733378015264},{"stockId":7002303070030,"date":"2026-02-05T16:00:00.000Z","netValue":4.660146090047009},{"date":"2026-02-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.6394942155238645},{"date":"2026-02-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.804465171796781},{"stockId":7002303070030,"date":"2026-02-02T16:00:00.000Z","netValue":4.783214299168431},{"stockId":7002303070030,"date":"2026-02-01T16:00:00.000Z","netValue":4.643647591312044},{"date":"2026-01-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.949650385135844},{"stockId":7002303070030,"date":"2026-01-28T16:00:00.000Z","netValue":5.183657122399746},{"stockId":7002303070030,"date":"2026-01-27T16:00:00.000Z","netValue":5.258570959341678},{"stockId":7002303070030,"date":"2026-01-26T16:00:00.000Z","netValue":5.080876186911732},{"stockId":7002303070030,"date":"2026-01-25T16:00:00.000Z","netValue":5.064465582203605},{"stockId":7002303070030,"date":"2026-01-22T16:00:00.000Z","netValue":4.97769521451047},{"date":"2026-01-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.926734097400674},{"stockId":7002303070030,"date":"2026-01-20T16:00:00.000Z","netValue":4.979737798551034},{"date":"2026-01-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.913985622607844},{"stockId":7002303070030,"date":"2026-01-18T16:00:00.000Z","netValue":4.906096255718144},{"date":"2026-01-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.881511346141528},{"stockId":7002303070030,"date":"2026-01-14T16:00:00.000Z","netValue":4.834705131415397},{"date":"2026-01-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.72347157579085},{"stockId":7002303070030,"date":"2026-01-12T16:00:00.000Z","netValue":4.7417964921754825},{"date":"2026-01-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.7242808381997285},{"stockId":7002303070030,"date":"2026-01-08T16:00:00.000Z","netValue":4.72754465336754},{"stockId":7002303070030,"date":"2026-01-07T16:00:00.000Z","netValue":4.689472124721702},{"date":"2026-01-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.758366849762013},{"date":"2026-01-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.739793386504118},{"date":"2026-01-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.642674225196167},{"date":"2025-12-30T16:00:00.000Z","stockId":7002303070030,"netValue":4.55789090759576},{"date":"2025-12-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.576048946732676},{"date":"2025-12-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.5425743599926856},{"date":"2025-12-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.615097246843603},{"date":"2025-12-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.553461633043021},{"date":"2025-12-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.546846895699788},{"date":"2025-12-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.523104856900129},{"date":"2025-12-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.483495541650958},{"date":"2025-12-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.436724166991757},{"date":"2025-12-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.399643624195816},{"date":"2025-12-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.457168190451194},{"date":"2025-12-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.356238750491815},{"date":"2025-12-14T16:00:00.000Z","stockId":7002303070030,"netValue":4.436174823227153},{"date":"2025-12-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.477352111147504},{"date":"2025-12-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.478038554404936},{"date":"2025-12-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.520113981879563},{"date":"2025-12-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.527690493719497},{"date":"2025-12-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.54498346639001},{"date":"2025-12-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.488516951555832},{"date":"2025-12-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.427877048085042},{"date":"2025-12-02T16:00:00.000Z","stockId":7002303070030,"netValue":4.3775665218689035},{"date":"2025-12-01T16:00:00.000Z","stockId":7002303070030,"netValue":4.407154803176574},{"date":"2025-11-30T16:00:00.000Z","stockId":7002303070030,"netValue":4.468876634900693},{"date":"2025-11-27T16:00:00.000Z","stockId":7002303070030,"netValue":4.4475639505333895},{"date":"2025-11-26T16:00:00.000Z","stockId":7002303070030,"netValue":4.384925079376588},{"date":"2025-11-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.3864524487337},{"date":"2025-11-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.347392892655428},{"date":"2025-11-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.254737316503822},{"date":"2025-11-20T16:00:00.000Z","stockId":7002303070030,"netValue":4.267826413001033},{"date":"2025-11-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.448846699259587},{"date":"2025-11-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.485967859526877},{"date":"2025-11-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.4567952107341755},{"date":"2025-11-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.520738562727994},{"date":"2025-11-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.541695505765189},{"date":"2025-11-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.66200300369763},{"date":"2025-11-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.520781615133819},{"date":"2025-11-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.537157509633882},{"date":"2025-11-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.596068584153305},{"date":"2025-11-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.6620416983264015},{"date":"2025-11-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.678654931301631},{"date":"2025-11-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.549348120744655},{"date":"2025-11-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.529061001061742},{"date":"2025-11-02T16:00:00.000Z","stockId":7002303070030,"netValue":4.594284490612016},{"date":"2025-10-30T16:00:00.000Z","stockId":7002303070030,"netValue":4.582419821599413},{"date":"2025-10-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.638241937880073},{"date":"2025-10-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.712637571146975},{"date":"2025-10-27T16:00:00.000Z","stockId":7002303070030,"netValue":4.58712900737566},{"date":"2025-10-26T16:00:00.000Z","stockId":7002303070030,"netValue":4.649276621398411},{"date":"2025-10-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.658461365712574},{"date":"2025-10-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.543871607597948},{"date":"2025-10-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.5405571528372946},{"date":"2025-10-20T16:00:00.000Z","stockId":7002303070030,"netValue":4.552492524227601},{"date":"2025-10-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.436803440262191},{"date":"2025-10-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.405294671415186},{"date":"2025-10-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.5571900148424955},{"date":"2025-10-14T16:00:00.000Z","stockId":7002303070030,"netValue":4.577141689169404},{"date":"2025-10-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.487785431969639},{"date":"2025-10-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.643348666750744},{"date":"2025-10-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.656589888838496},{"date":"2025-10-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.8783083413535},{"date":"2025-09-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.816818096001103},{"date":"2025-09-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.768466980694414},{"date":"2025-09-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.684329791748265},{"date":"2025-09-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.797097791577774},{"date":"2025-09-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.737906798325029},{"date":"2025-09-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.616534492330582},{"date":"2025-09-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.63334457772773},{"date":"2025-09-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.545002680489674},{"date":"2025-09-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.598144364279028},{"date":"2025-09-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.652463413577714},{"date":"2025-09-15T16:00:00.000Z","stockId":7002303070030,"netValue":4.593019188033545},{"date":"2025-09-14T16:00:00.000Z","stockId":7002303070030,"netValue":4.551060500137639},{"date":"2025-09-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.514714199210404},{"date":"2025-09-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.50365252218967},{"date":"2025-09-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.3794478338524705},{"date":"2025-09-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.364944190939599},{"date":"2025-09-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.4179841685483785},{"date":"2025-09-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.352630097524213},{"date":"2025-09-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.213298096938322},{"date":"2025-09-02T16:00:00.000Z","stockId":7002303070030,"netValue":4.3679999391995485},{"date":"2025-09-01T16:00:00.000Z","stockId":7002303070030,"netValue":4.411457385587767},{"date":"2025-08-31T16:00:00.000Z","stockId":7002303070030,"netValue":4.517655654077624},{"date":"2025-08-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.536720606153492},{"date":"2025-08-27T16:00:00.000Z","stockId":7002303070030,"netValue":4.569909975460557},{"date":"2025-08-26T16:00:00.000Z","stockId":7002303070030,"netValue":4.4587456241854735},{"date":"2025-08-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.513890015275975},{"date":"2025-08-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.527398211036898},{"date":"2025-08-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.4296284740938905},{"date":"2025-08-20T16:00:00.000Z","stockId":7002303070030,"netValue":4.245564623635611},{"date":"2025-08-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.2345814605363925},{"date":"2025-08-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.193283501282768},{"date":"2025-08-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.2173449808734915},{"date":"2025-08-14T16:00:00.000Z","stockId":7002303070030,"netValue":4.158273101977255},{"date":"2025-08-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.109303392205457},{"date":"2025-08-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.09628710987584},{"date":"2025-08-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.036025896366261},{"date":"2025-08-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.013703771218805},{"date":"2025-08-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.9964410657245413},{"date":"2025-08-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.123266027776635},{"date":"2025-08-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.119870458008116},{"date":"2025-08-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.085441833773044},{"date":"2025-08-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.0601743571211175},{"date":"2025-07-31T16:00:00.000Z","stockId":7002303070030,"netValue":3.9928687882287015},{"date":"2025-07-30T16:00:00.000Z","stockId":7002303070030,"netValue":3.9762799282880965},{"date":"2025-07-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.017517272048646},{"date":"2025-07-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.024045756853713},{"date":"2025-07-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.997133414854792},{"date":"2025-07-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.014036956039405},{"date":"2025-07-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.003447010507532},{"date":"2025-07-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.9639705144902093},{"date":"2025-07-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.9471831425238557},{"date":"2025-07-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.91267033875142},{"date":"2025-07-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.882362007865863},{"date":"2025-07-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.8850067060933045},{"date":"2025-07-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.8857721300097436},{"date":"2025-07-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.8904519016145906},{"date":"2025-07-13T16:00:00.000Z","stockId":7002303070030,"netValue":3.8741616080293255},{"date":"2025-07-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.8727309388179885},{"date":"2025-07-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.8706608987855686},{"date":"2025-07-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.8733669556414965},{"date":"2025-07-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.8692759109861727},{"date":"2025-07-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.808215001753819},{"date":"2025-07-03T16:00:00.000Z","stockId":7002303070030,"netValue":3.8222442085201918},{"date":"2025-07-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.8106464867888157},{"date":"2025-07-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.8016496660049777},{"date":"2025-06-30T16:00:00.000Z","stockId":7002303070030,"netValue":3.807457115314459},{"date":"2025-06-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.805420133153097},{"date":"2025-06-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.7462535393475207},{"date":"2025-06-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.736378261481682},{"date":"2025-06-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.742882665489398},{"date":"2025-06-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.696735392887357},{"date":"2025-06-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.6596999061713316},{"date":"2025-06-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.654569576872298},{"date":"2025-06-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.667838666522472},{"date":"2025-06-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.696213647976801},{"date":"2025-06-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.6988336026898074},{"date":"2025-06-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.704059195620907},{"date":"2025-06-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.6797930120674307},{"date":"2025-06-11T16:00:00.000Z","stockId":7002303070030,"netValue":3.714210370817108},{"date":"2025-06-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.719517133809779},{"date":"2025-06-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.693499983527135},{"date":"2025-06-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.719214350907705},{"date":"2025-06-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.712215805064083},{"date":"2025-06-04T16:00:00.000Z","stockId":7002303070030,"netValue":3.721494889342795},{"date":"2025-06-03T16:00:00.000Z","stockId":7002303070030,"netValue":3.6929117330167767},{"date":"2025-06-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.6690352088633595},{"date":"2025-05-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.6579446545099916},{"date":"2025-05-28T16:00:00.000Z","stockId":7002303070030,"netValue":3.6902776942930697},{"date":"2025-05-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.6467986495199503},{"date":"2025-05-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.6539612247245112},{"date":"2025-05-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.6718402145904045},{"date":"2025-05-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.6584067497450685},{"date":"2025-05-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.684653497790346},{"date":"2025-05-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.7075311524589902},{"date":"2025-05-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.71278458144344},{"date":"2025-05-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.6920077065218284},{"date":"2025-05-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.690576839637078},{"date":"2025-05-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.698842916156898},{"date":"2025-05-13T16:00:00.000Z","stockId":7002303070030,"netValue":3.7785022393282506},{"date":"2025-05-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.76681259322149},{"date":"2025-05-11T16:00:00.000Z","stockId":7002303070030,"netValue":3.755206809768163},{"date":"2025-05-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.7122264779837506},{"date":"2025-05-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.789619124320913},{"date":"2025-05-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.774504538367813},{"date":"2025-05-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.815349130442019},{"date":"2025-04-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.7285752832087504},{"date":"2025-04-28T16:00:00.000Z","stockId":7002303070030,"netValue":3.6700468316716552},{"date":"2025-04-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.6232957499853238},{"date":"2025-04-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.6278959754919833},{"date":"2025-04-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.6035878400059427},{"date":"2025-04-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.6607362675272554},{"date":"2025-04-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.6398743008024113},{"date":"2025-04-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.692578843273224},{"date":"2025-04-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.604149718914119},{"date":"2025-04-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.6350026498688157},{"date":"2025-04-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.5964661684771357},{"date":"2025-04-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.631604352949035},{"date":"2025-04-13T16:00:00.000Z","stockId":7002303070030,"netValue":3.6360720227071663},{"date":"2025-04-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.586047458976314},{"date":"2025-04-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.5440112262307775},{"date":"2025-04-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.489520657611564},{"date":"2025-04-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.396297503741785},{"date":"2025-04-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.3694914738133934},{"date":"2025-04-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.7761313278178266},{"date":"2025-04-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.806922572965755},{"date":"2025-03-31T16:00:00.000Z","stockId":7002303070030,"netValue":3.785200481950328},{"date":"2025-03-30T16:00:00.000Z","stockId":7002303070030,"netValue":3.7968778963392187},{"date":"2025-03-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.7933710181877918},{"date":"2025-03-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.7974048250900223},{"date":"2025-03-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.7933282931311907},{"date":"2025-03-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.7962201185305138},{"date":"2025-03-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.831459954512246},{"date":"2025-03-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.854592413127059},{"date":"2025-03-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.9711849248218303},{"date":"2025-03-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.018687564602812},{"date":"2025-03-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.079640206459302},{"date":"2025-03-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.072507718137755},{"date":"2025-03-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.0763753152263416},{"date":"2025-03-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.001827404307},{"date":"2025-03-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.072372818567421},{"date":"2025-03-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.080874764369386},{"date":"2025-03-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.109375965339611},{"date":"2025-03-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.145365225120545},{"date":"2025-03-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.195849946579553},{"date":"2025-03-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.023895100519826},{"date":"2025-03-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.0166522361101595},{"date":"2025-03-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.95580423330102},{"date":"2025-02-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.873325402294395},{"date":"2025-02-26T16:00:00.000Z","stockId":7002303070030,"netValue":4.018337730532174},{"date":"2025-02-25T16:00:00.000Z","stockId":7002303070030,"netValue":4.089409452559185},{"date":"2025-02-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.089898161579894},{"date":"2025-02-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.150964016136736},{"date":"2025-02-20T16:00:00.000Z","stockId":7002303070030,"netValue":4.225437955843292},{"date":"2025-02-19T16:00:00.000Z","stockId":7002303070030,"netValue":4.111174951860085},{"date":"2025-02-18T16:00:00.000Z","stockId":7002303070030,"netValue":4.10570021318763},{"date":"2025-02-17T16:00:00.000Z","stockId":7002303070030,"netValue":4.009266939494728},{"date":"2025-02-16T16:00:00.000Z","stockId":7002303070030,"netValue":4.175323427796096},{"date":"2025-02-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.150162116881214},{"date":"2025-02-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.019262696262544},{"date":"2025-02-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.029108185485535},{"date":"2025-02-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.9554853789600197},{"date":"2025-02-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.9926140208778618},{"date":"2025-02-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.940005185982225},{"date":"2025-02-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.903087993239482},{"date":"2025-02-04T16:00:00.000Z","stockId":7002303070030,"netValue":3.844430272956708},{"date":"2025-01-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.748505495618721},{"date":"2025-01-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.747354014864025},{"date":"2025-01-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.662230462510428},{"date":"2025-01-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.6615588611595546},{"date":"2025-01-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.697801379655746},{"date":"2025-01-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.6629556462248414},{"date":"2025-01-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.639667879336669},{"date":"2025-01-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.621692284719567},{"date":"2025-01-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.623969955110283},{"date":"2025-01-13T16:00:00.000Z","stockId":7002303070030,"netValue":3.6233975464727712},{"date":"2025-01-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.4923331784866822},{"date":"2025-01-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.494232921409643},{"date":"2025-01-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.562711133491595},{"date":"2025-01-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.5430611717317557},{"date":"2025-01-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.5539691635745054},{"date":"2025-01-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.5071766856438966},{"date":"2025-01-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.534412342636226},{"date":"2025-01-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.615804854515753},{"date":"2024-12-30T16:00:00.000Z","stockId":7002303070030,"netValue":3.693510044682725},{"date":"2024-12-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.793515678463389},{"date":"2024-12-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.781664792883996},{"date":"2024-12-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.775898991430086},{"date":"2024-12-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.7564776325149274},{"date":"2024-12-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.7983122711495443},{"date":"2024-12-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.7734376696524587},{"date":"2024-12-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.8963284966159053},{"date":"2024-12-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.876179890718074},{"date":"2024-12-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.857451099623787},{"date":"2024-12-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.816005148510656},{"date":"2024-12-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.8956136273891526},{"date":"2024-12-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.9594991548635767},{"date":"2024-12-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.015468322965914},{"date":"2024-12-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.998004203127375},{"date":"2024-12-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.99437990671037},{"date":"2024-12-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.9594745048921833},{"date":"2024-12-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.9751670985382934},{"date":"2024-12-04T16:00:00.000Z","stockId":7002303070030,"netValue":3.927174027376921},{"date":"2024-12-03T16:00:00.000Z","stockId":7002303070030,"netValue":3.8867970144706683},{"date":"2024-12-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.9550666090264546},{"date":"2024-12-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.9560349371269456},{"date":"2024-11-28T16:00:00.000Z","stockId":7002303070030,"netValue":3.916928785783085},{"date":"2024-11-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.8433512836453128},{"date":"2024-11-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.8808276600736584},{"date":"2024-11-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.7859671220588935},{"date":"2024-11-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.8114110339467424},{"date":"2024-11-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.809909028580895},{"date":"2024-11-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.92724678904783},{"date":"2024-11-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.9248751637281174},{"date":"2024-11-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.9031748766003456},{"date":"2024-11-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.874879456002336},{"date":"2024-11-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.9028216862987906},{"date":"2024-11-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.007616078167304},{"date":"2024-11-12T16:00:00.000Z","stockId":7002303070030,"netValue":4.129963445292599},{"date":"2024-11-11T16:00:00.000Z","stockId":7002303070030,"netValue":4.10986420222976},{"date":"2024-11-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.139598986356435},{"date":"2024-11-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.13712172160045},{"date":"2024-11-06T16:00:00.000Z","stockId":7002303070030,"netValue":4.201964231443592},{"date":"2024-11-05T16:00:00.000Z","stockId":7002303070030,"netValue":4.140754712348298},{"date":"2024-11-04T16:00:00.000Z","stockId":7002303070030,"netValue":4.124007263003125},{"date":"2024-11-03T16:00:00.000Z","stockId":7002303070030,"netValue":4.035355608121639},{"date":"2024-10-31T16:00:00.000Z","stockId":7002303070030,"netValue":4.020523763463997},{"date":"2024-10-30T16:00:00.000Z","stockId":7002303070030,"netValue":4.061352193561131},{"date":"2024-10-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.041442526159791},{"date":"2024-10-28T16:00:00.000Z","stockId":7002303070030,"netValue":4.033466076568002},{"date":"2024-10-27T16:00:00.000Z","stockId":7002303070030,"netValue":4.072572357890894},{"date":"2024-10-24T16:00:00.000Z","stockId":7002303070030,"netValue":4.052475074891171},{"date":"2024-10-23T16:00:00.000Z","stockId":7002303070030,"netValue":4.005843562444629},{"date":"2024-10-22T16:00:00.000Z","stockId":7002303070030,"netValue":4.052395865297017},{"date":"2024-10-21T16:00:00.000Z","stockId":7002303070030,"netValue":4.072485349120601},{"date":"2024-10-20T16:00:00.000Z","stockId":7002303070030,"netValue":4.005619999847726},{"date":"2024-10-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.989795766280065},{"date":"2024-10-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.8889835948045146},{"date":"2024-10-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.936544880538884},{"date":"2024-10-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.9226267370867447},{"date":"2024-10-13T16:00:00.000Z","stockId":7002303070030,"netValue":4.048683866990898},{"date":"2024-10-10T16:00:00.000Z","stockId":7002303070030,"netValue":4.0023051484198735},{"date":"2024-10-09T16:00:00.000Z","stockId":7002303070030,"netValue":4.09106306728941},{"date":"2024-10-08T16:00:00.000Z","stockId":7002303070030,"netValue":4.072696867283087},{"date":"2024-10-07T16:00:00.000Z","stockId":7002303070030,"netValue":4.289110024319084},{"date":"2024-09-29T16:00:00.000Z","stockId":7002303070030,"netValue":4.088312491818759},{"date":"2024-09-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.7886697311780013},{"date":"2024-09-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.6257270192157014},{"date":"2024-09-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.5934254695275767},{"date":"2024-09-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.5388368601756595},{"date":"2024-09-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.484971753073398},{"date":"2024-09-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.51839445706908},{"date":"2024-09-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.549646360390856},{"date":"2024-09-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.563481639305087},{"date":"2024-09-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.5173459728976946},{"date":"2024-09-11T16:00:00.000Z","stockId":7002303070030,"netValue":3.5555307519562183},{"date":"2024-09-10T16:00:00.000Z","stockId":7002303070030,"netValue":3.550379282422271},{"date":"2024-09-09T16:00:00.000Z","stockId":7002303070030,"netValue":3.5008918984885353},{"date":"2024-09-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.4856134965232197},{"date":"2024-09-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.4972073019736998},{"date":"2024-09-04T16:00:00.000Z","stockId":7002303070030,"netValue":3.546404844713284},{"date":"2024-09-03T16:00:00.000Z","stockId":7002303070030,"netValue":3.562827109903144},{"date":"2024-09-02T16:00:00.000Z","stockId":7002303070030,"netValue":3.5610171904699888},{"date":"2024-09-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.484786824853629},{"date":"2024-08-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.527189218688027},{"date":"2024-08-28T16:00:00.000Z","stockId":7002303070030,"netValue":3.4725858151925526},{"date":"2024-08-27T16:00:00.000Z","stockId":7002303070030,"netValue":3.3976749673176947},{"date":"2024-08-26T16:00:00.000Z","stockId":7002303070030,"netValue":3.379698388093204},{"date":"2024-08-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.440987207400414},{"date":"2024-08-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.441947400709965},{"date":"2024-08-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.458733209372973},{"date":"2024-08-20T16:00:00.000Z","stockId":7002303070030,"netValue":3.4618477150842693},{"date":"2024-08-19T16:00:00.000Z","stockId":7002303070030,"netValue":3.454614248497392},{"date":"2024-08-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.5021057642550626},{"date":"2024-08-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.5137792210079515},{"date":"2024-08-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.5354050134541923},{"date":"2024-08-13T16:00:00.000Z","stockId":7002303070030,"netValue":3.5389115024176125},{"date":"2024-08-12T16:00:00.000Z","stockId":7002303070030,"netValue":3.602722770710134},{"date":"2024-08-11T16:00:00.000Z","stockId":7002303070030,"netValue":3.5705671830734493},{"date":"2024-08-08T16:00:00.000Z","stockId":7002303070030,"netValue":3.5856937963931723},{"date":"2024-08-07T16:00:00.000Z","stockId":7002303070030,"netValue":3.6018996525426124},{"date":"2024-08-06T16:00:00.000Z","stockId":7002303070030,"netValue":3.6337593173268745},{"date":"2024-08-05T16:00:00.000Z","stockId":7002303070030,"netValue":3.575539323694407},{"date":"2024-08-04T16:00:00.000Z","stockId":7002303070030,"netValue":3.543301489951464},{"date":"2024-08-01T16:00:00.000Z","stockId":7002303070030,"netValue":3.6454592289821073},{"date":"2024-07-31T16:00:00.000Z","stockId":7002303070030,"netValue":3.6953081130218415},{"date":"2024-07-30T16:00:00.000Z","stockId":7002303070030,"netValue":3.7097432678739275},{"date":"2024-07-29T16:00:00.000Z","stockId":7002303070030,"netValue":3.647965252397754},{"date":"2024-07-28T16:00:00.000Z","stockId":7002303070030,"netValue":3.6822775614121572},{"date":"2024-07-25T16:00:00.000Z","stockId":7002303070030,"netValue":3.688737084534647},{"date":"2024-07-24T16:00:00.000Z","stockId":7002303070030,"netValue":3.61618346872775},{"date":"2024-07-23T16:00:00.000Z","stockId":7002303070030,"netValue":3.602013022740755},{"date":"2024-07-22T16:00:00.000Z","stockId":7002303070030,"netValue":3.6186165823380887},{"date":"2024-07-21T16:00:00.000Z","stockId":7002303070030,"netValue":3.6929507351057724},{"date":"2024-07-18T16:00:00.000Z","stockId":7002303070030,"netValue":3.665132530854448},{"date":"2024-07-17T16:00:00.000Z","stockId":7002303070030,"netValue":3.658798926375696},{"date":"2024-07-16T16:00:00.000Z","stockId":7002303070030,"netValue":3.6314345801844548},{"date":"2024-07-15T16:00:00.000Z","stockId":7002303070030,"netValue":3.716869978897325},{"date":"2024-07-14T16:00:00.000Z","stockId":7002303070030,"netValue":3.725411505393426}]}