window.pageData = {"startDate":"2024-07-24T20:04:21.892Z","endDate":"2026-07-24T20:04:21.892Z","manager":{"_id":7002617144580,"name":"赵强","gender":"m","educationCode":"001002","resume":"赵强先生：南开大学管理学硕士。历任国金基金高级研究员、英大基金基金经理、中欧基金投资经理，2016年11月加入新华基金管理股份有限公司，现任权益投资部总监，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理。2020年5月26日起任新华行业轮换灵活配置混合型证券投资基金基金经理。现任新华战略新兴产业灵活配置混合型证券投资基金基金经理。2022年10月25日起任新华安享多裕定期开放灵活配置混合型证券投资基金、新华行业周期轮换混合型证券投资基金、新华趋势领航混合型证券投资基金基金经理。","tickerId":2617144580,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20252505","exchange":"fm","cnInfoCode":"db20252505","followedNum":4,"currency":"CNY","workingDate":"2014-03-04T16:00:00.000Z","fundCompanyId":4000050450000,"fundManagerSecondLevel":"hybrid","pinyin":"zq","fundCompany":{"_id":4000050450000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50450000","tickerId":50450000,"name":"新华基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7002617144580,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.21619405742733588,"fm_p_r_m3":0.028679579413200207,"fm_p_r_m6":0.27228041357074506,"fm_p_r_y1":0.891302478522779,"fm_p_r_y3":1.1196207282408532,"fm_p_r_y5":0.5377922674797246,"fm_cagr_p_r_fs":0.14867000701321453,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.19250139899272523,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.05102675793403858,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.8800461361014994,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.23231132075471697,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.07011070110701106,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.0636604774535809,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.0541740674955595,"fm_p_r_y5_m":0.034571366933812686,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.07898089171974522,"fm_p_r_y10_m":1.1728108453253085,"fm_p_r_y10_r_c":303,"fm_p_r_y10_rp":0.08609271523178808,"fm_p_r_fys":0.4105670658913414},"fmi":{"stockId":7002617144580,"type":"fmi","fm_my":10.3,"fm_d":{"3000000001040":"本基金基金经理，新华优选分红混合型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理。","3000000001294":"本基金基金经理，权益投资总监、权益投资部总监、基金投资部总监、研究部总监，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华行业轮换灵活配置混合型证券投资基金基金经理、新华行业龙头主题股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理。","3000000004982":"本基金基金经理，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理。","3000000011457":"本基金基金经理，权益投资部总监、基金投资部总监，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理、新华行业轮换灵活配置混合型证券投资基金基金基金经理。","3000000519087":"本基金基金经理，新华策略精选股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理。","3000000519095":"本基金基金经理，权益投资部总监、基金投资部总监，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业龙头主题股票型证券投资基金基金经理、新华行业轮换灵活配置混合型证券投资基金基金基金经理。","3000000519156":"本基金基金经理，权益投资部总监、基金投资部总监，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华趋势领航混合型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理、新华行业龙头主题股票型证券投资基金基金经理、新华行业周期轮换混合型证券投资基金基金经理。","3000000519158":"本基金基金经理，新华优选分红混合型证券投资基金基金经理、新华策略精选股票型证券投资基金基金经理、新华安享多裕定期开放灵活配置混合型证券投资基金基金经理。"},"fm_wy":22,"fm_a_as":2950940596.6667004,"fm_a_mfn":9,"fm_as":6054356931.711599,"fm_b_as":0,"fm_e_as":2950940596.6667004,"fm_h_as":3103416335.0449,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":6054356931.711599,"fm_q_as":0,"fm_r_f_cagr":0.1646,"fm_r_fd":3000000001040,"fm_r_ftp":3.0531}},"topTenManagedFundList":[{"_id":3000000519087,"stockCode":"519087","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2005-07-27T16:00:00.000Z","setUpScale":618417000,"market":"a","tickerId":519087,"name":"新华优选分红混合型证券投资基金","shortName":"新华优选分红混合(519087)","fundSecondLevel":"hybrid","__csrcFundId":397,"fundStatus":"normal","lastUpdated":"2026-05-01T08:06:06.683Z","masterFundFlag":1,"inceptionDate":"2005-09-15T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050450000,"currency":"CNY","pinyin":"xhyxfhhhxzqtzjj","hotMetrics":{"stockId":3000000519087,"type":"f_as","f_tas":1788559111.1513,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001040,"stockCode":"001040","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-03-08T16:00:00.000Z","setUpScale":4069430000,"market":"a","tickerId":1040,"name":"新华策略精选股票型证券投资基金","shortName":"新华策略精选股票(001040)","fundSecondLevel":"company","__csrcFundId":3807,"fundStatus":"normal","lastUpdated":"2026-04-30T17:45:51.260Z","masterFundFlag":1,"inceptionDate":"2015-03-30T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","pinyin":"xhcljxgpxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000001040,"type":"f_as","f_tas":1708755676.6187003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025415,"name":"新华策略精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025415","tickerId":25415,"shortName":"新华策略精选股票C","currency":"CNY","__csrcFundId":3807,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-15T07:55:42.159Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"xhcljxgpxzqtzjj","fundCollectionId":4000050450000,"followedNum":1,"hotMetrics":{"stockId":3000000025415,"type":"f_as","f_tas":1242184920.0479999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519158,"stockCode":"519158","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2013-08-11T16:00:00.000Z","setUpScale":757320000,"market":"a","tickerId":519158,"name":"新华趋势领航混合型证券投资基金","shortName":"新华趋势领航混合(519158)","fundSecondLevel":"hybrid","__csrcFundId":2184,"fundStatus":"normal","lastUpdated":"2026-05-01T08:07:59.702Z","masterFundFlag":1,"inceptionDate":"2013-09-10T16:00:00.000Z","fundCollectionId":4000050450000,"currency":"CNY","pinyin":"xhqslhhhxzqtzjj","hotMetrics":{"stockId":3000000519158,"type":"f_as","f_tas":769127043.2696,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025416,"name":"新华优选分红混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025416","tickerId":25416,"shortName":"新华优选分红混合C","currency":"CNY","__csrcFundId":397,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-15T07:55:42.179Z","inceptionDate":"2025-09-04T16:00:00.000Z","pinyin":"xhyxfhhhxzqtzjj","fundCollectionId":4000050450000,"followedNum":2,"hotMetrics":{"stockId":3000000025416,"type":"f_as","f_tas":545730180.6240001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7002617144580,"date":"2026-07-23T16:00:00.000Z","netValue":5.500262036668005},{"date":"2026-07-22T16:00:00.000Z","stockId":7002617144580,"netValue":5.549764134086071},{"date":"2026-07-21T16:00:00.000Z","stockId":7002617144580,"netValue":5.6597848216186435},{"stockId":7002617144580,"date":"2026-07-20T16:00:00.000Z","netValue":5.8324831118055425},{"stockId":7002617144580,"date":"2026-07-19T16:00:00.000Z","netValue":5.330862268624626},{"stockId":7002617144580,"date":"2026-07-16T16:00:00.000Z","netValue":5.814311728297794},{"date":"2026-07-15T16:00:00.000Z","stockId":7002617144580,"netValue":6.589436705857316},{"stockId":7002617144580,"date":"2026-07-14T16:00:00.000Z","netValue":6.912862462061356},{"date":"2026-07-13T16:00:00.000Z","stockId":7002617144580,"netValue":7.233163823799956},{"stockId":7002617144580,"date":"2026-07-12T16:00:00.000Z","netValue":6.999472518343521},{"date":"2026-07-09T16:00:00.000Z","stockId":7002617144580,"netValue":7.441252588082689},{"date":"2026-07-08T16:00:00.000Z","stockId":7002617144580,"netValue":7.829979019493278},{"stockId":7002617144580,"date":"2026-07-07T16:00:00.000Z","netValue":7.377071823972666},{"stockId":7002617144580,"date":"2026-07-06T16:00:00.000Z","netValue":7.3325516719828},{"stockId":7002617144580,"date":"2026-07-05T16:00:00.000Z","netValue":7.240460035861805},{"stockId":7002617144580,"date":"2026-07-02T16:00:00.000Z","netValue":7.294047228298856},{"stockId":7002617144580,"date":"2026-07-01T16:00:00.000Z","netValue":7.369344048946893},{"stockId":7002617144580,"date":"2026-06-30T16:00:00.000Z","netValue":7.844076553424051},{"stockId":7002617144580,"date":"2026-06-29T16:00:00.000Z","netValue":8.080375645718984},{"stockId":7002617144580,"date":"2026-06-28T16:00:00.000Z","netValue":7.732564656101572},{"date":"2026-06-25T16:00:00.000Z","stockId":7002617144580,"netValue":7.67920022311311},{"date":"2026-06-24T16:00:00.000Z","stockId":7002617144580,"netValue":7.892937063489717},{"stockId":7002617144580,"date":"2026-06-23T16:00:00.000Z","netValue":7.704074122646347},{"date":"2026-06-22T16:00:00.000Z","stockId":7002617144580,"netValue":7.508693454661769},{"date":"2026-06-21T16:00:00.000Z","stockId":7002617144580,"netValue":7.695141168444976},{"stockId":7002617144580,"date":"2026-06-17T16:00:00.000Z","netValue":7.655870465034278},{"date":"2026-06-16T16:00:00.000Z","stockId":7002617144580,"netValue":7.421485185436783},{"stockId":7002617144580,"date":"2026-06-15T16:00:00.000Z","netValue":7.229988212244333},{"stockId":7002617144580,"date":"2026-06-14T16:00:00.000Z","netValue":7.118850966988461},{"stockId":7002617144580,"date":"2026-06-11T16:00:00.000Z","netValue":6.733562785095369},{"stockId":7002617144580,"date":"2026-06-10T16:00:00.000Z","netValue":6.815576378589368},{"date":"2026-06-09T16:00:00.000Z","stockId":7002617144580,"netValue":6.732827756127223},{"date":"2026-06-08T16:00:00.000Z","stockId":7002617144580,"netValue":6.905460485735435},{"stockId":7002617144580,"date":"2026-06-07T16:00:00.000Z","netValue":6.483580463648863},{"date":"2026-06-04T16:00:00.000Z","stockId":7002617144580,"netValue":6.764343466679315},{"stockId":7002617144580,"date":"2026-06-03T16:00:00.000Z","netValue":6.829356619824893},{"date":"2026-06-02T16:00:00.000Z","stockId":7002617144580,"netValue":6.5387588264930585},{"date":"2026-06-01T16:00:00.000Z","stockId":7002617144580,"netValue":6.50346356260718},{"stockId":7002617144580,"date":"2026-05-31T16:00:00.000Z","netValue":6.427932674968382},{"date":"2026-05-28T16:00:00.000Z","stockId":7002617144580,"netValue":6.673951239558887},{"stockId":7002617144580,"date":"2026-05-27T16:00:00.000Z","netValue":7.042698331633227},{"date":"2026-05-26T16:00:00.000Z","stockId":7002617144580,"netValue":6.897617172210695},{"stockId":7002617144580,"date":"2026-05-25T16:00:00.000Z","netValue":6.926022598115963},{"stockId":7002617144580,"date":"2026-05-24T16:00:00.000Z","netValue":7.090343791003451},{"date":"2026-05-21T16:00:00.000Z","stockId":7002617144580,"netValue":7.027388695146197},{"stockId":7002617144580,"date":"2026-05-20T16:00:00.000Z","netValue":6.6387158275189035},{"date":"2026-05-19T16:00:00.000Z","stockId":7002617144580,"netValue":7.068144925638693},{"stockId":7002617144580,"date":"2026-05-18T16:00:00.000Z","netValue":6.902060852460557},{"stockId":7002617144580,"date":"2026-05-17T16:00:00.000Z","netValue":6.746218733654915},{"date":"2026-05-14T16:00:00.000Z","stockId":7002617144580,"netValue":6.6572041758306675},{"date":"2026-05-13T16:00:00.000Z","stockId":7002617144580,"netValue":6.59700450826215},{"stockId":7002617144580,"date":"2026-05-12T16:00:00.000Z","netValue":6.576642179820322},{"stockId":7002617144580,"date":"2026-05-11T16:00:00.000Z","netValue":6.396838214241096},{"stockId":7002617144580,"date":"2026-05-10T16:00:00.000Z","netValue":6.297447313415886},{"date":"2026-05-07T16:00:00.000Z","stockId":7002617144580,"netValue":6.169590967023277},{"stockId":7002617144580,"date":"2026-05-06T16:00:00.000Z","netValue":6.176980803085792},{"date":"2026-05-05T16:00:00.000Z","stockId":7002617144580,"netValue":6.003708881200938},{"stockId":7002617144580,"date":"2026-04-29T16:00:00.000Z","netValue":5.89196189793608},{"date":"2026-04-28T16:00:00.000Z","stockId":7002617144580,"netValue":5.760802069302441},{"date":"2026-04-27T16:00:00.000Z","stockId":7002617144580,"netValue":5.670397494948922},{"date":"2026-04-26T16:00:00.000Z","stockId":7002617144580,"netValue":5.740528660166803},{"stockId":7002617144580,"date":"2026-04-23T16:00:00.000Z","netValue":5.71498772072037},{"date":"2026-04-22T16:00:00.000Z","stockId":7002617144580,"netValue":5.775725751521247},{"stockId":7002617144580,"date":"2026-04-21T16:00:00.000Z","netValue":5.868909563977033},{"date":"2026-04-20T16:00:00.000Z","stockId":7002617144580,"netValue":5.716422685142184},{"stockId":7002617144580,"date":"2026-04-19T16:00:00.000Z","netValue":5.671622735216943},{"date":"2026-04-16T16:00:00.000Z","stockId":7002617144580,"netValue":5.6548261552723655},{"stockId":7002617144580,"date":"2026-04-15T16:00:00.000Z","netValue":5.597705202331161},{"stockId":7002617144580,"date":"2026-04-14T16:00:00.000Z","netValue":5.338773467880828},{"stockId":7002617144580,"date":"2026-04-13T16:00:00.000Z","netValue":5.377118811208337},{"date":"2026-04-12T16:00:00.000Z","stockId":7002617144580,"netValue":5.285288036484545},{"stockId":7002617144580,"date":"2026-04-09T16:00:00.000Z","netValue":5.300419550275209},{"date":"2026-04-08T16:00:00.000Z","stockId":7002617144580,"netValue":5.16769756620182},{"date":"2026-04-07T16:00:00.000Z","stockId":7002617144580,"netValue":5.124053377088588},{"date":"2026-04-06T16:00:00.000Z","stockId":7002617144580,"netValue":4.7866988406508995},{"stockId":7002617144580,"date":"2026-04-02T16:00:00.000Z","netValue":4.806898619408898},{"date":"2026-04-01T16:00:00.000Z","stockId":7002617144580,"netValue":4.695149975298527},{"stockId":7002617144580,"date":"2026-03-31T16:00:00.000Z","netValue":4.827277689248029},{"date":"2026-03-30T16:00:00.000Z","stockId":7002617144580,"netValue":4.550431259996256},{"date":"2026-03-29T16:00:00.000Z","stockId":7002617144580,"netValue":4.771926320543048},{"stockId":7002617144580,"date":"2026-03-26T16:00:00.000Z","netValue":4.735222409582342},{"date":"2026-03-25T16:00:00.000Z","stockId":7002617144580,"netValue":4.619069542171536},{"stockId":7002617144580,"date":"2026-03-24T16:00:00.000Z","netValue":4.711883787430705},{"stockId":7002617144580,"date":"2026-03-23T16:00:00.000Z","netValue":4.59569680384179},{"stockId":7002617144580,"date":"2026-03-22T16:00:00.000Z","netValue":4.442741591863738},{"date":"2026-03-19T16:00:00.000Z","stockId":7002617144580,"netValue":4.716880569534889},{"stockId":7002617144580,"date":"2026-03-18T16:00:00.000Z","netValue":4.783035668355758},{"date":"2026-03-17T16:00:00.000Z","stockId":7002617144580,"netValue":4.9107657490316186},{"date":"2026-03-16T16:00:00.000Z","stockId":7002617144580,"netValue":4.7644822767989785},{"stockId":7002617144580,"date":"2026-03-15T16:00:00.000Z","netValue":4.999021433700323},{"date":"2026-03-12T16:00:00.000Z","stockId":7002617144580,"netValue":4.893089711449887},{"stockId":7002617144580,"date":"2026-03-11T16:00:00.000Z","netValue":5.011565266330635},{"date":"2026-03-10T16:00:00.000Z","stockId":7002617144580,"netValue":5.156411492892246},{"date":"2026-03-09T16:00:00.000Z","stockId":7002617144580,"netValue":5.204513436363266},{"stockId":7002617144580,"date":"2026-03-08T16:00:00.000Z","netValue":4.994816001185353},{"date":"2026-03-05T16:00:00.000Z","stockId":7002617144580,"netValue":5.102207736033483},{"stockId":7002617144580,"date":"2026-03-04T16:00:00.000Z","netValue":5.125137242430025},{"date":"2026-03-03T16:00:00.000Z","stockId":7002617144580,"netValue":5.077680937570671},{"stockId":7002617144580,"date":"2026-03-02T16:00:00.000Z","netValue":5.057032584077184},{"stockId":7002617144580,"date":"2026-03-01T16:00:00.000Z","netValue":5.2704098242453945},{"date":"2026-02-26T16:00:00.000Z","stockId":7002617144580,"netValue":5.178292330830779},{"stockId":7002617144580,"date":"2026-02-25T16:00:00.000Z","netValue":5.198477013455603},{"date":"2026-02-24T16:00:00.000Z","stockId":7002617144580,"netValue":5.0017639765507065},{"stockId":7002617144580,"date":"2026-02-23T16:00:00.000Z","netValue":4.982592521575025},{"date":"2026-02-12T16:00:00.000Z","stockId":7002617144580,"netValue":4.984465581785522},{"stockId":7002617144580,"date":"2026-02-11T16:00:00.000Z","netValue":5.061414225926406},{"stockId":7002617144580,"date":"2026-02-10T16:00:00.000Z","netValue":4.927971278808839},{"date":"2026-02-09T16:00:00.000Z","stockId":7002617144580,"netValue":4.950013243503638},{"stockId":7002617144580,"date":"2026-02-08T16:00:00.000Z","netValue":4.91875968867133},{"date":"2026-02-05T16:00:00.000Z","stockId":7002617144580,"netValue":4.705101610871694},{"stockId":7002617144580,"date":"2026-02-04T16:00:00.000Z","netValue":4.738136823311505},{"date":"2026-02-03T16:00:00.000Z","stockId":7002617144580,"netValue":4.919787751373455},{"date":"2026-02-02T16:00:00.000Z","stockId":7002617144580,"netValue":4.9404104463621845},{"stockId":7002617144580,"date":"2026-02-01T16:00:00.000Z","netValue":4.720923960869763},{"date":"2026-01-29T16:00:00.000Z","stockId":7002617144580,"netValue":4.844737472253808},{"date":"2026-01-28T16:00:00.000Z","stockId":7002617144580,"netValue":4.673090031739866},{"stockId":7002617144580,"date":"2026-01-27T16:00:00.000Z","netValue":4.780102933336384},{"date":"2026-01-26T16:00:00.000Z","stockId":7002617144580,"netValue":4.738367727879265},{"date":"2026-01-25T16:00:00.000Z","stockId":7002617144580,"netValue":4.605528204018907},{"date":"2026-01-22T16:00:00.000Z","stockId":7002617144580,"netValue":4.605654319156781},{"date":"2026-01-21T16:00:00.000Z","stockId":7002617144580,"netValue":4.5211940058903135},{"stockId":7002617144580,"date":"2026-01-20T16:00:00.000Z","netValue":4.528036853813838},{"date":"2026-01-19T16:00:00.000Z","stockId":7002617144580,"netValue":4.445384212603399},{"date":"2026-01-18T16:00:00.000Z","stockId":7002617144580,"netValue":4.557845436940647},{"stockId":7002617144580,"date":"2026-01-15T16:00:00.000Z","netValue":4.572108576862004},{"date":"2026-01-14T16:00:00.000Z","stockId":7002617144580,"netValue":4.443716356316299},{"date":"2026-01-13T16:00:00.000Z","stockId":7002617144580,"netValue":4.3758896568520385},{"date":"2026-01-12T16:00:00.000Z","stockId":7002617144580,"netValue":4.303759769593862},{"date":"2026-01-11T16:00:00.000Z","stockId":7002617144580,"netValue":4.405396444610275},{"stockId":7002617144580,"date":"2026-01-08T16:00:00.000Z","netValue":4.4060761279398895},{"date":"2026-01-07T16:00:00.000Z","stockId":7002617144580,"netValue":4.349401021969324},{"date":"2026-01-06T16:00:00.000Z","stockId":7002617144580,"netValue":4.361192289791621},{"date":"2026-01-05T16:00:00.000Z","stockId":7002617144580,"netValue":4.170839297905831},{"date":"2026-01-04T16:00:00.000Z","stockId":7002617144580,"netValue":4.199487899887757},{"date":"2025-12-30T16:00:00.000Z","stockId":7002617144580,"netValue":4.1238763698091585},{"date":"2025-12-29T16:00:00.000Z","stockId":7002617144580,"netValue":4.199818570899381},{"date":"2025-12-28T16:00:00.000Z","stockId":7002617144580,"netValue":4.174050234929563},{"date":"2025-12-25T16:00:00.000Z","stockId":7002617144580,"netValue":4.195519058672506},{"date":"2025-12-24T16:00:00.000Z","stockId":7002617144580,"netValue":4.264985475228582},{"date":"2025-12-23T16:00:00.000Z","stockId":7002617144580,"netValue":4.245146088544805},{"date":"2025-12-22T16:00:00.000Z","stockId":7002617144580,"netValue":4.2067275968813505},{"date":"2025-12-21T16:00:00.000Z","stockId":7002617144580,"netValue":4.166724683098823},{"date":"2025-12-18T16:00:00.000Z","stockId":7002617144580,"netValue":4.011184102205431},{"date":"2025-12-17T16:00:00.000Z","stockId":7002617144580,"netValue":4.0181850750468655},{"date":"2025-12-16T16:00:00.000Z","stockId":7002617144580,"netValue":4.092753815659345},{"date":"2025-12-15T16:00:00.000Z","stockId":7002617144580,"netValue":3.9045195384833367},{"date":"2025-12-14T16:00:00.000Z","stockId":7002617144580,"netValue":4.003298910724648},{"date":"2025-12-11T16:00:00.000Z","stockId":7002617144580,"netValue":4.149212382018932},{"date":"2025-12-10T16:00:00.000Z","stockId":7002617144580,"netValue":4.063791500481703},{"date":"2025-12-09T16:00:00.000Z","stockId":7002617144580,"netValue":4.1423286871742055},{"date":"2025-12-08T16:00:00.000Z","stockId":7002617144580,"netValue":4.095465232678981},{"date":"2025-12-07T16:00:00.000Z","stockId":7002617144580,"netValue":4.046285921493398},{"date":"2025-12-04T16:00:00.000Z","stockId":7002617144580,"netValue":3.871153026296968},{"date":"2025-12-03T16:00:00.000Z","stockId":7002617144580,"netValue":3.7772741718181675},{"date":"2025-12-02T16:00:00.000Z","stockId":7002617144580,"netValue":3.7592533370848265},{"date":"2025-12-01T16:00:00.000Z","stockId":7002617144580,"netValue":3.7716724517869813},{"date":"2025-11-30T16:00:00.000Z","stockId":7002617144580,"netValue":3.8129468046926194},{"date":"2025-11-27T16:00:00.000Z","stockId":7002617144580,"netValue":3.821035713100783},{"date":"2025-11-26T16:00:00.000Z","stockId":7002617144580,"netValue":3.817361863666819},{"date":"2025-11-25T16:00:00.000Z","stockId":7002617144580,"netValue":3.840145753788048},{"date":"2025-11-24T16:00:00.000Z","stockId":7002617144580,"netValue":3.8061568974177167},{"date":"2025-11-23T16:00:00.000Z","stockId":7002617144580,"netValue":3.6711434346282976},{"date":"2025-11-20T16:00:00.000Z","stockId":7002617144580,"netValue":3.6063248922856337},{"date":"2025-11-19T16:00:00.000Z","stockId":7002617144580,"netValue":3.742647670225238},{"date":"2025-11-18T16:00:00.000Z","stockId":7002617144580,"netValue":3.7108209926306466},{"date":"2025-11-17T16:00:00.000Z","stockId":7002617144580,"netValue":3.7295463640223283},{"date":"2025-11-16T16:00:00.000Z","stockId":7002617144580,"netValue":3.7021617587683595},{"date":"2025-11-13T16:00:00.000Z","stockId":7002617144580,"netValue":3.7344289531428565},{"date":"2025-11-12T16:00:00.000Z","stockId":7002617144580,"netValue":3.8319315267083462},{"date":"2025-11-11T16:00:00.000Z","stockId":7002617144580,"netValue":3.837365295673816},{"date":"2025-11-10T16:00:00.000Z","stockId":7002617144580,"netValue":3.8203013674502806},{"date":"2025-11-09T16:00:00.000Z","stockId":7002617144580,"netValue":3.8591905390055468},{"date":"2025-11-06T16:00:00.000Z","stockId":7002617144580,"netValue":3.863912140327142},{"date":"2025-11-05T16:00:00.000Z","stockId":7002617144580,"netValue":3.8863845318235644},{"date":"2025-11-04T16:00:00.000Z","stockId":7002617144580,"netValue":3.732374597575543},{"date":"2025-11-03T16:00:00.000Z","stockId":7002617144580,"netValue":3.7490255231222465},{"date":"2025-11-02T16:00:00.000Z","stockId":7002617144580,"netValue":3.808881256949004},{"date":"2025-10-30T16:00:00.000Z","stockId":7002617144580,"netValue":3.8598479383921305},{"date":"2025-10-29T16:00:00.000Z","stockId":7002617144580,"netValue":3.9263033101507743},{"date":"2025-10-28T16:00:00.000Z","stockId":7002617144580,"netValue":4.034112843187744},{"date":"2025-10-27T16:00:00.000Z","stockId":7002617144580,"netValue":4.006223504482957},{"date":"2025-10-26T16:00:00.000Z","stockId":7002617144580,"netValue":3.95106307015709},{"date":"2025-10-23T16:00:00.000Z","stockId":7002617144580,"netValue":3.894809474323794},{"date":"2025-10-22T16:00:00.000Z","stockId":7002617144580,"netValue":3.770021584218062},{"date":"2025-10-21T16:00:00.000Z","stockId":7002617144580,"netValue":3.8819934389591992},{"date":"2025-10-20T16:00:00.000Z","stockId":7002617144580,"netValue":3.901162440094959},{"date":"2025-10-19T16:00:00.000Z","stockId":7002617144580,"netValue":3.7297236376723824},{"date":"2025-10-16T16:00:00.000Z","stockId":7002617144580,"netValue":3.629477031056263},{"date":"2025-10-15T16:00:00.000Z","stockId":7002617144580,"netValue":3.7518832411026466},{"date":"2025-10-14T16:00:00.000Z","stockId":7002617144580,"netValue":3.7542762788014388},{"date":"2025-10-13T16:00:00.000Z","stockId":7002617144580,"netValue":3.654308182535404},{"date":"2025-10-12T16:00:00.000Z","stockId":7002617144580,"netValue":3.771492772087933},{"date":"2025-10-09T16:00:00.000Z","stockId":7002617144580,"netValue":3.7998514719408756},{"date":"2025-10-08T16:00:00.000Z","stockId":7002617144580,"netValue":3.922960468627699},{"date":"2025-09-29T16:00:00.000Z","stockId":7002617144580,"netValue":3.971195128497567},{"date":"2025-09-28T16:00:00.000Z","stockId":7002617144580,"netValue":3.942411027066296},{"date":"2025-09-25T16:00:00.000Z","stockId":7002617144580,"netValue":3.8890276477035375},{"date":"2025-09-24T16:00:00.000Z","stockId":7002617144580,"netValue":4.022960545953406},{"date":"2025-09-23T16:00:00.000Z","stockId":7002617144580,"netValue":4.07064187592265},{"date":"2025-09-22T16:00:00.000Z","stockId":7002617144580,"netValue":4.061728970980948},{"date":"2025-09-21T16:00:00.000Z","stockId":7002617144580,"netValue":4.113483769983418},{"date":"2025-09-18T16:00:00.000Z","stockId":7002617144580,"netValue":4.09490005678564},{"date":"2025-09-17T16:00:00.000Z","stockId":7002617144580,"netValue":4.116327465143208},{"date":"2025-09-16T16:00:00.000Z","stockId":7002617144580,"netValue":3.9751509003436176},{"date":"2025-09-15T16:00:00.000Z","stockId":7002617144580,"netValue":3.916885158420482},{"date":"2025-09-14T16:00:00.000Z","stockId":7002617144580,"netValue":3.8403211508878745},{"date":"2025-09-11T16:00:00.000Z","stockId":7002617144580,"netValue":3.878778185212465},{"date":"2025-09-10T16:00:00.000Z","stockId":7002617144580,"netValue":3.9223342057944715},{"date":"2025-09-09T16:00:00.000Z","stockId":7002617144580,"netValue":3.787666058387375},{"date":"2025-09-08T16:00:00.000Z","stockId":7002617144580,"netValue":3.7383195526460646},{"date":"2025-09-07T16:00:00.000Z","stockId":7002617144580,"netValue":3.818201580264357},{"date":"2025-09-04T16:00:00.000Z","stockId":7002617144580,"netValue":3.9406287644129696},{"date":"2025-09-03T16:00:00.000Z","stockId":7002617144580,"netValue":3.792461243453352},{"date":"2025-09-02T16:00:00.000Z","stockId":7002617144580,"netValue":4.0525612228032495},{"date":"2025-09-01T16:00:00.000Z","stockId":7002617144580,"netValue":3.982697490114086},{"date":"2025-08-31T16:00:00.000Z","stockId":7002617144580,"netValue":4.156853176955309},{"date":"2025-08-28T16:00:00.000Z","stockId":7002617144580,"netValue":4.01583475337271},{"date":"2025-08-27T16:00:00.000Z","stockId":7002617144580,"netValue":3.9436697065601685},{"date":"2025-08-26T16:00:00.000Z","stockId":7002617144580,"netValue":3.775310932948264},{"date":"2025-08-25T16:00:00.000Z","stockId":7002617144580,"netValue":3.751204704504519},{"date":"2025-08-24T16:00:00.000Z","stockId":7002617144580,"netValue":3.809699379626184},{"date":"2025-08-21T16:00:00.000Z","stockId":7002617144580,"netValue":3.740887017060663},{"date":"2025-08-20T16:00:00.000Z","stockId":7002617144580,"netValue":3.687473464691907},{"date":"2025-08-19T16:00:00.000Z","stockId":7002617144580,"netValue":3.763610418800456},{"date":"2025-08-18T16:00:00.000Z","stockId":7002617144580,"netValue":3.7741121105189332},{"date":"2025-08-17T16:00:00.000Z","stockId":7002617144580,"netValue":3.754943097213146},{"date":"2025-08-14T16:00:00.000Z","stockId":7002617144580,"netValue":3.522926712213136},{"date":"2025-08-13T16:00:00.000Z","stockId":7002617144580,"netValue":3.4623955568935307},{"date":"2025-08-12T16:00:00.000Z","stockId":7002617144580,"netValue":3.580461208128367},{"date":"2025-08-11T16:00:00.000Z","stockId":7002617144580,"netValue":3.4628416975122067},{"date":"2025-08-10T16:00:00.000Z","stockId":7002617144580,"netValue":3.3859226719113997},{"date":"2025-08-07T16:00:00.000Z","stockId":7002617144580,"netValue":3.301656538468758},{"date":"2025-08-06T16:00:00.000Z","stockId":7002617144580,"netValue":3.2891756184261274},{"date":"2025-08-05T16:00:00.000Z","stockId":7002617144580,"netValue":3.3060478193572873},{"date":"2025-08-04T16:00:00.000Z","stockId":7002617144580,"netValue":3.3004641659437874},{"date":"2025-08-03T16:00:00.000Z","stockId":7002617144580,"netValue":3.291216060352628},{"date":"2025-07-31T16:00:00.000Z","stockId":7002617144580,"netValue":3.2897468354235446},{"date":"2025-07-30T16:00:00.000Z","stockId":7002617144580,"netValue":3.323714100653529},{"date":"2025-07-29T16:00:00.000Z","stockId":7002617144580,"netValue":3.2514428341428543},{"date":"2025-07-28T16:00:00.000Z","stockId":7002617144580,"netValue":3.2809621180384885},{"date":"2025-07-27T16:00:00.000Z","stockId":7002617144580,"netValue":3.1565283721600292},{"date":"2025-07-24T16:00:00.000Z","stockId":7002617144580,"netValue":3.072376288774601},{"date":"2025-07-23T16:00:00.000Z","stockId":7002617144580,"netValue":3.0458964019009955},{"date":"2025-07-22T16:00:00.000Z","stockId":7002617144580,"netValue":3.0563717416325846},{"date":"2025-07-21T16:00:00.000Z","stockId":7002617144580,"netValue":3.055902608596427},{"date":"2025-07-20T16:00:00.000Z","stockId":7002617144580,"netValue":3.0592527130600065},{"date":"2025-07-17T16:00:00.000Z","stockId":7002617144580,"netValue":3.0521552555219436},{"date":"2025-07-16T16:00:00.000Z","stockId":7002617144580,"netValue":3.0756604282588214},{"date":"2025-07-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.9546289873584684},{"date":"2025-07-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.927523920840043},{"date":"2025-07-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.879524719144333},{"date":"2025-07-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.894397697775066},{"date":"2025-07-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.8803849245543054},{"date":"2025-07-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.8249769285847712},{"date":"2025-07-07T16:00:00.000Z","stockId":7002617144580,"netValue":2.835289991260614},{"date":"2025-07-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.807947850613983},{"date":"2025-07-03T16:00:00.000Z","stockId":7002617144580,"netValue":2.8210513792409952},{"date":"2025-07-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.8534758459050598},{"date":"2025-07-01T16:00:00.000Z","stockId":7002617144580,"netValue":2.8416366425254305},{"date":"2025-06-30T16:00:00.000Z","stockId":7002617144580,"netValue":2.865584810952071},{"date":"2025-06-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.8560839561963793},{"date":"2025-06-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.7849496549546617},{"date":"2025-06-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.709170846731733},{"date":"2025-06-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.714404433173158},{"date":"2025-06-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.7143344146183117},{"date":"2025-06-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.7167615344982945},{"date":"2025-06-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.728563405460199},{"date":"2025-06-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.7627798792401324},{"date":"2025-06-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.797843569111017},{"date":"2025-06-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.722126372459073},{"date":"2025-06-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.7371597205874765},{"date":"2025-06-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.6821877490544264},{"date":"2025-06-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.704054962633151},{"date":"2025-06-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.6585584943065745},{"date":"2025-06-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.670975690595315},{"date":"2025-06-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.6805485693198},{"date":"2025-06-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.675368752691676},{"date":"2025-06-04T16:00:00.000Z","stockId":7002617144580,"netValue":2.6389202054377474},{"date":"2025-06-03T16:00:00.000Z","stockId":7002617144580,"netValue":2.5330950049505194},{"date":"2025-06-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.4474017624742412},{"date":"2025-05-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.4385983211142674},{"date":"2025-05-28T16:00:00.000Z","stockId":7002617144580,"netValue":2.4741211836380033},{"date":"2025-05-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.4595653862274247},{"date":"2025-05-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.41951926753974},{"date":"2025-05-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.4354639427428517},{"date":"2025-05-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.4072042217323193},{"date":"2025-05-21T16:00:00.000Z","stockId":7002617144580,"netValue":2.4226949907879085},{"date":"2025-05-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.4237993849543673},{"date":"2025-05-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.440800857830716},{"date":"2025-05-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.4403783953138403},{"date":"2025-05-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.4439724005818433},{"date":"2025-05-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.424798376871648},{"date":"2025-05-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.4847800898411037},{"date":"2025-05-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.4630586596125843},{"date":"2025-05-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.4922720393584434},{"date":"2025-05-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.4717734468628088},{"date":"2025-05-07T16:00:00.000Z","stockId":7002617144580,"netValue":2.514406559417653},{"date":"2025-05-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.4743481384333723},{"date":"2025-05-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.472721803669577},{"date":"2025-04-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.3809228526931894},{"date":"2025-04-28T16:00:00.000Z","stockId":7002617144580,"netValue":2.316297634193218},{"date":"2025-04-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.266771941541432},{"date":"2025-04-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.265175556172544},{"date":"2025-04-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.2016079534734416},{"date":"2025-04-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.2307341574354345},{"date":"2025-04-21T16:00:00.000Z","stockId":7002617144580,"netValue":2.1817634814204885},{"date":"2025-04-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.1636043787772348},{"date":"2025-04-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.088206470078699},{"date":"2025-04-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.1008330325223703},{"date":"2025-04-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.0933630508229184},{"date":"2025-04-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.1208430903912348},{"date":"2025-04-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.1315269021588743},{"date":"2025-04-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.0940722151229907},{"date":"2025-04-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.0453361052663848},{"date":"2025-04-08T16:00:00.000Z","stockId":7002617144580,"netValue":1.9826519728489418},{"date":"2025-04-07T16:00:00.000Z","stockId":7002617144580,"netValue":1.9326159091730792},{"date":"2025-04-06T16:00:00.000Z","stockId":7002617144580,"netValue":1.9026020705589333},{"date":"2025-04-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.221234837623772},{"date":"2025-04-01T16:00:00.000Z","stockId":7002617144580,"netValue":2.2656354630777993},{"date":"2025-03-31T16:00:00.000Z","stockId":7002617144580,"netValue":2.2616097651952156},{"date":"2025-03-30T16:00:00.000Z","stockId":7002617144580,"netValue":2.262971441636302},{"date":"2025-03-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.2291292830815035},{"date":"2025-03-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.259424522647802},{"date":"2025-03-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.275510406561379},{"date":"2025-03-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.296294492627511},{"date":"2025-03-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.342476356082864},{"date":"2025-03-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.336517766949748},{"date":"2025-03-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.3930732865429656},{"date":"2025-03-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.430522037584463},{"date":"2025-03-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.5067235307942375},{"date":"2025-03-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.5208838499940107},{"date":"2025-03-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.5281493903168926},{"date":"2025-03-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.4822472158734987},{"date":"2025-03-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.502174053344879},{"date":"2025-03-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.488767678451643},{"date":"2025-03-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.5238631189101044},{"date":"2025-03-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.439431516466276},{"date":"2025-03-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.4795065244012267},{"date":"2025-03-04T16:00:00.000Z","stockId":7002617144580,"netValue":2.450729428775302},{"date":"2025-03-03T16:00:00.000Z","stockId":7002617144580,"netValue":2.397588719827321},{"date":"2025-03-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.375245819093787},{"date":"2025-02-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.4095555330956637},{"date":"2025-02-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.6098923025653664},{"date":"2025-02-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.700647446192239},{"date":"2025-02-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.6686854730929555},{"date":"2025-02-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.6846551747569296},{"date":"2025-02-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.755140245872657},{"date":"2025-02-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.6450903416538094},{"date":"2025-02-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.6245376748515787},{"date":"2025-02-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.5621396869493593},{"date":"2025-02-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.604038197904217},{"date":"2025-02-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.529216344717509},{"date":"2025-02-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.5442377511763112},{"date":"2025-02-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.6099922923391974},{"date":"2025-02-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.5857280390773143},{"date":"2025-02-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.584132408286497},{"date":"2025-02-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.5894818272721065},{"date":"2025-02-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.527468591271587},{"date":"2025-02-04T16:00:00.000Z","stockId":7002617144580,"netValue":2.4311398113357114},{"date":"2025-01-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.5662032271835216},{"date":"2025-01-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.7231215493660548},{"date":"2025-01-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.649079142852733},{"date":"2025-01-21T16:00:00.000Z","stockId":7002617144580,"netValue":2.6748088810781936},{"date":"2025-01-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.659500961366178},{"date":"2025-01-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.582194486721764},{"date":"2025-01-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.5209693248090996},{"date":"2025-01-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.5010297390990925},{"date":"2025-01-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.450666579847732},{"date":"2025-01-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.4957546032724958},{"date":"2025-01-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.39709282286802},{"date":"2025-01-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.3703748619473237},{"date":"2025-01-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.448464539435381},{"date":"2025-01-07T16:00:00.000Z","stockId":7002617144580,"netValue":2.432377598434697},{"date":"2025-01-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.4073530820732967},{"date":"2025-01-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.2951228393473633},{"date":"2025-01-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.298533812835391},{"date":"2025-01-01T16:00:00.000Z","stockId":7002617144580,"netValue":2.3791949002564814},{"date":"2024-12-30T16:00:00.000Z","stockId":7002617144580,"netValue":2.4263158669377063},{"date":"2024-12-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.520699403732568},{"date":"2024-12-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.5379738662879756},{"date":"2024-12-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.561504394265937},{"date":"2024-12-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.4532298493973284},{"date":"2024-12-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.4288128743475026},{"date":"2024-12-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.413398840493724},{"date":"2024-12-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.4560963793870116},{"date":"2024-12-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.4008608070547233},{"date":"2024-12-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.3659337785818986},{"date":"2024-12-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.361130856759491},{"date":"2024-12-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.394409693262484},{"date":"2024-12-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.373988257911024},{"date":"2024-12-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.4057631686055263},{"date":"2024-12-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.4037510152721318},{"date":"2024-12-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.38725733229905},{"date":"2024-12-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.3812049125381107},{"date":"2024-12-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.3991126882007103},{"date":"2024-12-04T16:00:00.000Z","stockId":7002617144580,"netValue":2.382464431707703},{"date":"2024-12-03T16:00:00.000Z","stockId":7002617144580,"netValue":2.3686384274333716},{"date":"2024-12-02T16:00:00.000Z","stockId":7002617144580,"netValue":2.3993896034090025},{"date":"2024-12-01T16:00:00.000Z","stockId":7002617144580,"netValue":2.411910405291163},{"date":"2024-11-28T16:00:00.000Z","stockId":7002617144580,"netValue":2.354876479097233},{"date":"2024-11-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.2993406341731655},{"date":"2024-11-26T16:00:00.000Z","stockId":7002617144580,"netValue":2.3318558280183694},{"date":"2024-11-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.2706610953263655},{"date":"2024-11-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.2861979114944},{"date":"2024-11-21T16:00:00.000Z","stockId":7002617144580,"netValue":2.282469347892242},{"date":"2024-11-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.396862445161194},{"date":"2024-11-19T16:00:00.000Z","stockId":7002617144580,"netValue":2.4049292449443542},{"date":"2024-11-18T16:00:00.000Z","stockId":7002617144580,"netValue":2.3762201752059346},{"date":"2024-11-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.3008304704720164},{"date":"2024-11-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.345863527655008},{"date":"2024-11-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.444728799444652},{"date":"2024-11-12T16:00:00.000Z","stockId":7002617144580,"netValue":2.5279524909235676},{"date":"2024-11-11T16:00:00.000Z","stockId":7002617144580,"netValue":2.5247688442821805},{"date":"2024-11-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.56215947948274},{"date":"2024-11-07T16:00:00.000Z","stockId":7002617144580,"netValue":2.4893215110547913},{"date":"2024-11-06T16:00:00.000Z","stockId":7002617144580,"netValue":2.450712211145013},{"date":"2024-11-05T16:00:00.000Z","stockId":7002617144580,"netValue":2.422615516019123},{"date":"2024-11-04T16:00:00.000Z","stockId":7002617144580,"netValue":2.4132289666220665},{"date":"2024-11-03T16:00:00.000Z","stockId":7002617144580,"netValue":2.351676387527863},{"date":"2024-10-31T16:00:00.000Z","stockId":7002617144580,"netValue":2.309138714772984},{"date":"2024-10-30T16:00:00.000Z","stockId":7002617144580,"netValue":2.3737673753542294},{"date":"2024-10-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.359968588665081},{"date":"2024-10-28T16:00:00.000Z","stockId":7002617144580,"netValue":2.3528566584447654},{"date":"2024-10-27T16:00:00.000Z","stockId":7002617144580,"netValue":2.372993553940646},{"date":"2024-10-24T16:00:00.000Z","stockId":7002617144580,"netValue":2.3662123264893684},{"date":"2024-10-23T16:00:00.000Z","stockId":7002617144580,"netValue":2.317698430928287},{"date":"2024-10-22T16:00:00.000Z","stockId":7002617144580,"netValue":2.3250489266899845},{"date":"2024-10-21T16:00:00.000Z","stockId":7002617144580,"netValue":2.2986314435149184},{"date":"2024-10-20T16:00:00.000Z","stockId":7002617144580,"netValue":2.2785627006279228},{"date":"2024-10-17T16:00:00.000Z","stockId":7002617144580,"netValue":2.241866712258675},{"date":"2024-10-16T16:00:00.000Z","stockId":7002617144580,"netValue":2.1357233745961284},{"date":"2024-10-15T16:00:00.000Z","stockId":7002617144580,"netValue":2.109102289001856},{"date":"2024-10-14T16:00:00.000Z","stockId":7002617144580,"netValue":2.145581756257269},{"date":"2024-10-13T16:00:00.000Z","stockId":7002617144580,"netValue":2.18660134335462},{"date":"2024-10-10T16:00:00.000Z","stockId":7002617144580,"netValue":2.118222428519177},{"date":"2024-10-09T16:00:00.000Z","stockId":7002617144580,"netValue":2.2075727089708495},{"date":"2024-10-08T16:00:00.000Z","stockId":7002617144580,"netValue":2.2361288903706265},{"date":"2024-10-07T16:00:00.000Z","stockId":7002617144580,"netValue":2.368218095329115},{"date":"2024-09-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.1626444584929345},{"date":"2024-09-26T16:00:00.000Z","stockId":7002617144580,"netValue":1.9257572397685467},{"date":"2024-09-25T16:00:00.000Z","stockId":7002617144580,"netValue":1.8046729775757182},{"date":"2024-09-24T16:00:00.000Z","stockId":7002617144580,"netValue":1.75389056367168},{"date":"2024-09-23T16:00:00.000Z","stockId":7002617144580,"netValue":1.7537698351179998},{"date":"2024-09-22T16:00:00.000Z","stockId":7002617144580,"netValue":1.6932373128241134},{"date":"2024-09-19T16:00:00.000Z","stockId":7002617144580,"netValue":1.705363323434569},{"date":"2024-09-18T16:00:00.000Z","stockId":7002617144580,"netValue":1.7303548257659265},{"date":"2024-09-17T16:00:00.000Z","stockId":7002617144580,"netValue":1.7403481369363638},{"date":"2024-09-12T16:00:00.000Z","stockId":7002617144580,"netValue":1.7481516962378316},{"date":"2024-09-11T16:00:00.000Z","stockId":7002617144580,"netValue":1.771164141636296},{"date":"2024-09-10T16:00:00.000Z","stockId":7002617144580,"netValue":1.7807250852400112},{"date":"2024-09-09T16:00:00.000Z","stockId":7002617144580,"netValue":1.767970374238331},{"date":"2024-09-08T16:00:00.000Z","stockId":7002617144580,"netValue":1.756432131947328},{"date":"2024-09-05T16:00:00.000Z","stockId":7002617144580,"netValue":1.7645057374156163},{"date":"2024-09-04T16:00:00.000Z","stockId":7002617144580,"netValue":1.803312952473208},{"date":"2024-09-03T16:00:00.000Z","stockId":7002617144580,"netValue":1.809852098504467},{"date":"2024-09-02T16:00:00.000Z","stockId":7002617144580,"netValue":1.82136197148662},{"date":"2024-09-01T16:00:00.000Z","stockId":7002617144580,"netValue":1.8211043175043216},{"date":"2024-08-29T16:00:00.000Z","stockId":7002617144580,"netValue":1.8769200960399839},{"date":"2024-08-28T16:00:00.000Z","stockId":7002617144580,"netValue":1.8449761044582953},{"date":"2024-08-27T16:00:00.000Z","stockId":7002617144580,"netValue":1.8279683793609358},{"date":"2024-08-26T16:00:00.000Z","stockId":7002617144580,"netValue":1.8485003003796434},{"date":"2024-08-25T16:00:00.000Z","stockId":7002617144580,"netValue":1.8631664177318341},{"date":"2024-08-22T16:00:00.000Z","stockId":7002617144580,"netValue":1.8795250986458263},{"date":"2024-08-21T16:00:00.000Z","stockId":7002617144580,"netValue":1.9028930730480886},{"date":"2024-08-20T16:00:00.000Z","stockId":7002617144580,"netValue":1.9166482319212252},{"date":"2024-08-19T16:00:00.000Z","stockId":7002617144580,"netValue":1.9123962629163058},{"date":"2024-08-18T16:00:00.000Z","stockId":7002617144580,"netValue":1.9375969333004006},{"date":"2024-08-15T16:00:00.000Z","stockId":7002617144580,"netValue":1.9410063549438015},{"date":"2024-08-14T16:00:00.000Z","stockId":7002617144580,"netValue":1.9430588738031171},{"date":"2024-08-13T16:00:00.000Z","stockId":7002617144580,"netValue":1.9439345367424927},{"date":"2024-08-12T16:00:00.000Z","stockId":7002617144580,"netValue":1.957815861332483},{"date":"2024-08-11T16:00:00.000Z","stockId":7002617144580,"netValue":1.9540838409327346},{"date":"2024-08-08T16:00:00.000Z","stockId":7002617144580,"netValue":1.9651548739222715},{"date":"2024-08-07T16:00:00.000Z","stockId":7002617144580,"netValue":1.9682232240353636},{"date":"2024-08-06T16:00:00.000Z","stockId":7002617144580,"netValue":1.9776396595411128},{"date":"2024-08-05T16:00:00.000Z","stockId":7002617144580,"netValue":1.9746783539987538},{"date":"2024-08-04T16:00:00.000Z","stockId":7002617144580,"netValue":1.9343495226012253},{"date":"2024-08-01T16:00:00.000Z","stockId":7002617144580,"netValue":2.0083046526609705},{"date":"2024-07-31T16:00:00.000Z","stockId":7002617144580,"netValue":2.049435458858193},{"date":"2024-07-30T16:00:00.000Z","stockId":7002617144580,"netValue":2.0637737828444105},{"date":"2024-07-29T16:00:00.000Z","stockId":7002617144580,"netValue":2.001731934722143},{"date":"2024-07-28T16:00:00.000Z","stockId":7002617144580,"netValue":2.004275364801085},{"date":"2024-07-25T16:00:00.000Z","stockId":7002617144580,"netValue":2.008746937937587}]}