window.pageData = {"startDate":"2024-07-24T13:06:14.201Z","endDate":"2026-07-24T13:06:14.201Z","manager":{"_id":7000623140050,"name":"方纬","gender":"m","educationCode":"001002","resume":"方纬先生：经济学硕士。2003年9月至2005年1月任上海金信研究所研究员；自2004年04月至2004年11月任上海金信管理研究有限公司研究所研究员；2005年1月至2007年2月任万家基金管理有限公司高级研究员；2007年2月加入华泰柏瑞基金管理有限公司，历任研究员、高级研究员、基金经理助理。2014年8月22日至2020年3月23日担任华泰柏瑞价值增长混合型证券投资基金基金经理。2015年4月起任华泰柏瑞新利灵活配置混合型证券投资基金的基金经理。2015年5月20日至2020年3月23日任华泰柏瑞消费成长灵活配置混合型证券投资基金的基金经理，2015年5月起任华泰柏瑞惠利灵活配置混合型证券投资基金的基金经理。2015年8月起任华泰柏瑞中国制造2025灵活配置混合型证券投资基金的基金经理。2016年3月起任华泰柏瑞中国军工主题股票型证券投资基金的基金经理。2016年9月29日-2019年12月9日任华泰柏瑞多策略灵活配置混合型证券投资基金基金经理。2020年03月加入富国基金管理有限公司。2020年7月3日至2022年3月24日担任富国新兴产业股票型证券投资基金基金经理。2020年09月14日至2022年3月24日担任富国价值增长混合型证券投资基金基金经理。曾任富国质量成长6个月持有期混合型证券投资基金基金经理。2022年7月8日起任华泰柏瑞价值增长混合型证券投资基金基金经理。2022年9月1日起任华泰柏瑞质量领先混合型证券投资基金基金经理。2022年10月10日起担任华泰柏瑞锦瑞债券型证券投资基金基金经理。","tickerId":623140050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20290745","exchange":"fm","cnInfoCode":"db20290745","followedNum":0,"currency":"CNY","workingDate":"2014-08-21T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"fw","fundCompany":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000623140050,"type":"fmp","fm_p_r_d":"2026-07-22T16:00:00.000Z","fm_p_r_m1":-0.1201995401865843,"fm_p_r_m3":-0.12067418048061895,"fm_p_r_m6":-0.15541583683326898,"fm_p_r_y1":0.038551303319804386,"fm_p_r_y3":0.19523067692663432,"fm_p_r_y5":-0.3024234614579473,"fm_cagr_p_r_fs":0.08742840664037455,"fm_cagr_p_r_fs_m":0.06819088160447351,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.3978735310576385,"fm_p_r_fys_m":0.02249431437088656,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.8313627878033603,"fm_p_r_m1_m":-0.0531370854454295,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.6816608996539792,"fm_p_r_m3_m":-0.017760687390558805,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.8867924528301887,"fm_p_r_m6_m":-0.019104550351456417,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.8782287822878229,"fm_p_r_y1_m":0.13982041997529326,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.7088859416445623,"fm_p_r_y3_m":0.22039751023283904,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5381882770870338,"fm_p_r_y5_m":0.04611184902010268,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.8955414012738854,"fm_p_r_y10":0.3827572614838155,"fm_p_r_y10_m":1.0200609761711616,"fm_p_r_y10_r_c":279,"fm_p_r_y10_rp":0.8848920863309353,"fm_p_r_fys":-0.06891463814601928},"fmi":{"stockId":7000623140050,"type":"fmi","fm_my":11.4,"fm_d":{"3000000001048":"本基金前任基金经理","3000000001069":"投资研究部副总监、本基金的基金经理","3000000008524":"主动权益投资总监、投资四部总监、本基金的基金经理","3000000010109":"本基金前任基金经理","3000000010608":"主动权益投资总监、投资四部总监、本基金的基金经理","3000000011160":"本基金前任基金经理","3000000017991":"主动权益投资总监、投资四部总监、本基金的基金经理","3000000460005":"主动权益投资总监、投资四部总监、本基金的基金经理"},"fm_wy":22,"fm_a_as":0,"fm_a_mfn":16,"fm_as":2026636573.5038998,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2026636573.5038998,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":2026636573.5038998,"fm_q_as":0,"fm_r_f_cagr":-0.0129,"fm_r_fd":3000000460005,"fm_r_ftp":-0.051}},"topTenManagedFundList":[{"_id":3000000010608,"__csrcFundId":8597,"stockCode":"010608","shortName":"华泰柏瑞质量领先混合(010608)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10608,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:24:16.901Z","status":"normal","name":"华泰柏瑞质量领先混合型证券投资基金","exchange":"jj","followedNum":15,"inceptionDate":"2021-01-19T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":7211236753.41,"setUpShares":7211236753.41,"pinyin":"htbrzllxhhxzqtzjj","hotMetrics":{"stockId":3000000010608,"type":"f_as","f_tas":1164646650.4183998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000460005,"stockCode":"460005","stockType":"fund","areaCode":"cn","followedNum":128,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2008-06-10T16:00:00.000Z","setUpScale":406225000,"market":"a","tickerId":460005,"name":"华泰柏瑞价值增长混合型证券投资基金","shortName":"华泰柏瑞价值增长混合(460005)","fundSecondLevel":"hybrid","__csrcFundId":352,"fundStatus":"normal","lastUpdated":"2026-05-01T07:20:21.714Z","masterFundFlag":1,"inceptionDate":"2008-07-15T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","pinyin":"htbrjzzzhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000460005,"type":"f_as","f_tas":735211521.6520001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010609,"name":"华泰柏瑞质量领先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010609","tickerId":10609,"shortName":"华泰柏瑞质量领先混合C","__csrcFundId":8597,"lastUpdated":"2025-01-04T00:32:06.895Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":709742268.06,"setUpShares":709742268.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzllxhhxzqtzjj","hotMetrics":{"stockId":3000000010609,"type":"f_as","f_tas":116025980.512,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010037,"name":"华泰柏瑞价值增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-08-19T16:00:00.000Z","fundStatus":"normal","stockCode":"010037","tickerId":10037,"shortName":"华泰柏瑞价值增长混合C","__csrcFundId":352,"lastUpdated":"2025-01-08T23:14:20.789Z","exchange":"jj","followedNum":6,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjzzzhhxzqtzjj","hotMetrics":{"stockId":3000000010037,"type":"f_as","f_tas":10752420.9215,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.05944341718220858,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12054595761911191,"threeYears":0.22179269529751222,"fiveYears":-0.08646494656362558,"tenYears":0.44153684554336037},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49084,"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27}],"netValueList":[{"stockId":7000623140050,"date":"2026-07-22T16:00:00.000Z","netValue":2.715642190178091},{"stockId":7000623140050,"date":"2026-07-21T16:00:00.000Z","netValue":2.684861439405359},{"stockId":7000623140050,"date":"2026-07-20T16:00:00.000Z","netValue":2.6953307756547},{"date":"2026-07-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.6370385856082676},{"date":"2026-07-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.6462379567322203},{"date":"2026-07-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.725061801671471},{"stockId":7000623140050,"date":"2026-07-14T16:00:00.000Z","netValue":2.7629935587633976},{"date":"2026-07-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.789411299356067},{"stockId":7000623140050,"date":"2026-07-12T16:00:00.000Z","netValue":2.747806677493571},{"stockId":7000623140050,"date":"2026-07-09T16:00:00.000Z","netValue":2.8477252100399837},{"stockId":7000623140050,"date":"2026-07-08T16:00:00.000Z","netValue":2.870504171745899},{"date":"2026-07-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.835264418056453},{"stockId":7000623140050,"date":"2026-07-06T16:00:00.000Z","netValue":2.8937930625549173},{"date":"2026-07-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.9289381703304396},{"date":"2026-07-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.9422679822914994},{"date":"2026-07-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.9506434547856384},{"stockId":7000623140050,"date":"2026-06-30T16:00:00.000Z","netValue":3.081565521415659},{"stockId":7000623140050,"date":"2026-06-29T16:00:00.000Z","netValue":3.114391143556291},{"stockId":7000623140050,"date":"2026-06-28T16:00:00.000Z","netValue":3.0320956412208537},{"stockId":7000623140050,"date":"2026-06-25T16:00:00.000Z","netValue":3.0320542135889363},{"stockId":7000623140050,"date":"2026-06-24T16:00:00.000Z","netValue":3.124778651758338},{"date":"2026-06-23T16:00:00.000Z","stockId":7000623140050,"netValue":3.0866569344076185},{"date":"2026-06-22T16:00:00.000Z","stockId":7000623140050,"netValue":3.0518814309003655},{"stockId":7000623140050,"date":"2026-06-21T16:00:00.000Z","netValue":3.1177468375013193},{"stockId":7000623140050,"date":"2026-06-17T16:00:00.000Z","netValue":3.055535021042304},{"stockId":7000623140050,"date":"2026-06-16T16:00:00.000Z","netValue":3.0458537976295155},{"stockId":7000623140050,"date":"2026-06-15T16:00:00.000Z","netValue":3.011220898331384},{"stockId":7000623140050,"date":"2026-06-14T16:00:00.000Z","netValue":2.9839796111775216},{"stockId":7000623140050,"date":"2026-06-11T16:00:00.000Z","netValue":2.8726543151148456},{"stockId":7000623140050,"date":"2026-06-10T16:00:00.000Z","netValue":2.838340876988418},{"date":"2026-06-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.845583486699852},{"date":"2026-06-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.902691804349603},{"stockId":7000623140050,"date":"2026-06-07T16:00:00.000Z","netValue":2.8378204304172066},{"date":"2026-06-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.941168198463941},{"stockId":7000623140050,"date":"2026-06-03T16:00:00.000Z","netValue":2.9725614910330482},{"date":"2026-06-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.9972974508465935},{"stockId":7000623140050,"date":"2026-06-01T16:00:00.000Z","netValue":2.996311225023578},{"stockId":7000623140050,"date":"2026-05-31T16:00:00.000Z","netValue":2.9916658421516176},{"date":"2026-05-28T16:00:00.000Z","stockId":7000623140050,"netValue":3.009757702892447},{"date":"2026-05-27T16:00:00.000Z","stockId":7000623140050,"netValue":3.0728450390808315},{"stockId":7000623140050,"date":"2026-05-26T16:00:00.000Z","netValue":3.044859755681482},{"date":"2026-05-25T16:00:00.000Z","stockId":7000623140050,"netValue":3.076307516432922},{"stockId":7000623140050,"date":"2026-05-24T16:00:00.000Z","netValue":3.0842789653172917},{"stockId":7000623140050,"date":"2026-05-21T16:00:00.000Z","netValue":3.071360151550761},{"date":"2026-05-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.9955670393195546},{"date":"2026-05-19T16:00:00.000Z","stockId":7000623140050,"netValue":3.0766991750560995},{"stockId":7000623140050,"date":"2026-05-18T16:00:00.000Z","netValue":3.066554182762144},{"date":"2026-05-17T16:00:00.000Z","stockId":7000623140050,"netValue":3.0511826129923088},{"date":"2026-05-14T16:00:00.000Z","stockId":7000623140050,"netValue":3.0617108057137066},{"date":"2026-05-13T16:00:00.000Z","stockId":7000623140050,"netValue":3.0951573756514814},{"stockId":7000623140050,"date":"2026-05-12T16:00:00.000Z","netValue":3.1665597431715944},{"stockId":7000623140050,"date":"2026-05-11T16:00:00.000Z","netValue":3.1383082948902152},{"stockId":7000623140050,"date":"2026-05-10T16:00:00.000Z","netValue":3.161089907969116},{"stockId":7000623140050,"date":"2026-05-07T16:00:00.000Z","netValue":3.1439087184130874},{"stockId":7000623140050,"date":"2026-05-06T16:00:00.000Z","netValue":3.164724803672701},{"date":"2026-05-05T16:00:00.000Z","stockId":7000623140050,"netValue":3.1642995738645348},{"date":"2026-04-29T16:00:00.000Z","stockId":7000623140050,"netValue":3.106138453335127},{"stockId":7000623140050,"date":"2026-04-28T16:00:00.000Z","netValue":3.1205210416314593},{"stockId":7000623140050,"date":"2026-04-27T16:00:00.000Z","netValue":3.083649831518936},{"date":"2026-04-26T16:00:00.000Z","stockId":7000623140050,"netValue":3.088965253134458},{"date":"2026-04-23T16:00:00.000Z","stockId":7000623140050,"netValue":3.0883230423762575},{"date":"2026-04-22T16:00:00.000Z","stockId":7000623140050,"netValue":3.092459854496033},{"date":"2026-04-21T16:00:00.000Z","stockId":7000623140050,"netValue":3.1125784790997946},{"stockId":7000623140050,"date":"2026-04-20T16:00:00.000Z","netValue":3.0929546696362284},{"stockId":7000623140050,"date":"2026-04-19T16:00:00.000Z","netValue":3.0964065554306446},{"date":"2026-04-16T16:00:00.000Z","stockId":7000623140050,"netValue":3.078440920544894},{"stockId":7000623140050,"date":"2026-04-15T16:00:00.000Z","netValue":3.0794945921208035},{"stockId":7000623140050,"date":"2026-04-14T16:00:00.000Z","netValue":3.036050598312318},{"stockId":7000623140050,"date":"2026-04-13T16:00:00.000Z","netValue":3.0513359517451333},{"stockId":7000623140050,"date":"2026-04-12T16:00:00.000Z","netValue":3.02718022737094},{"date":"2026-04-09T16:00:00.000Z","stockId":7000623140050,"netValue":3.0194727772450807},{"date":"2026-04-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.9854361640393883},{"stockId":7000623140050,"date":"2026-04-07T16:00:00.000Z","netValue":2.999704213020689},{"stockId":7000623140050,"date":"2026-04-06T16:00:00.000Z","netValue":2.881378330170042},{"date":"2026-04-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.8668897309396377},{"stockId":7000623140050,"date":"2026-04-01T16:00:00.000Z","netValue":2.897102074804647},{"stockId":7000623140050,"date":"2026-03-31T16:00:00.000Z","netValue":2.9375178302274993},{"date":"2026-03-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.8793476551207458},{"date":"2026-03-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.926610010883351},{"date":"2026-03-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.9295327073630633},{"date":"2026-03-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.891141693211705},{"date":"2026-03-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.940273582612058},{"date":"2026-03-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.892366689247226},{"date":"2026-03-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.821581961958267},{"date":"2026-03-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.9408581427246596},{"date":"2026-03-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.9824488130570903},{"stockId":7000623140050,"date":"2026-03-17T16:00:00.000Z","netValue":3.068103933590736},{"stockId":7000623140050,"date":"2026-03-16T16:00:00.000Z","netValue":3.052822610515368},{"stockId":7000623140050,"date":"2026-03-15T16:00:00.000Z","netValue":3.098598572921226},{"stockId":7000623140050,"date":"2026-03-12T16:00:00.000Z","netValue":3.1279779665628666},{"date":"2026-03-11T16:00:00.000Z","stockId":7000623140050,"netValue":3.1523621336637677},{"date":"2026-03-10T16:00:00.000Z","stockId":7000623140050,"netValue":3.178848776044621},{"date":"2026-03-09T16:00:00.000Z","stockId":7000623140050,"netValue":3.1793119364009184},{"stockId":7000623140050,"date":"2026-03-08T16:00:00.000Z","netValue":3.13800484523416},{"stockId":7000623140050,"date":"2026-03-05T16:00:00.000Z","netValue":3.1895025888769353},{"stockId":7000623140050,"date":"2026-03-04T16:00:00.000Z","netValue":3.177615845032886},{"stockId":7000623140050,"date":"2026-03-03T16:00:00.000Z","netValue":3.1224018024148057},{"stockId":7000623140050,"date":"2026-03-02T16:00:00.000Z","netValue":3.1473012814206265},{"date":"2026-03-01T16:00:00.000Z","stockId":7000623140050,"netValue":3.240144366540288},{"stockId":7000623140050,"date":"2026-02-26T16:00:00.000Z","netValue":3.2436016045731892},{"stockId":7000623140050,"date":"2026-02-25T16:00:00.000Z","netValue":3.2308001090559753},{"stockId":7000623140050,"date":"2026-02-24T16:00:00.000Z","netValue":3.206755168335767},{"stockId":7000623140050,"date":"2026-02-23T16:00:00.000Z","netValue":3.1918365990556565},{"stockId":7000623140050,"date":"2026-02-12T16:00:00.000Z","netValue":3.121775772010712},{"date":"2026-02-11T16:00:00.000Z","stockId":7000623140050,"netValue":3.171332882152397},{"stockId":7000623140050,"date":"2026-02-10T16:00:00.000Z","netValue":3.143226338328604},{"date":"2026-02-09T16:00:00.000Z","stockId":7000623140050,"netValue":3.1405339101783682},{"date":"2026-02-08T16:00:00.000Z","stockId":7000623140050,"netValue":3.1504291974119196},{"date":"2026-02-05T16:00:00.000Z","stockId":7000623140050,"netValue":3.086399154578813},{"stockId":7000623140050,"date":"2026-02-04T16:00:00.000Z","netValue":3.0996983788135135},{"stockId":7000623140050,"date":"2026-02-03T16:00:00.000Z","netValue":3.146883541587778},{"date":"2026-02-02T16:00:00.000Z","stockId":7000623140050,"netValue":3.1259795314713337},{"stockId":7000623140050,"date":"2026-02-01T16:00:00.000Z","netValue":3.0431230189709613},{"stockId":7000623140050,"date":"2026-01-29T16:00:00.000Z","netValue":3.149458920486257},{"stockId":7000623140050,"date":"2026-01-28T16:00:00.000Z","netValue":3.1958403160188387},{"date":"2026-01-27T16:00:00.000Z","stockId":7000623140050,"netValue":3.212924235721242},{"stockId":7000623140050,"date":"2026-01-26T16:00:00.000Z","netValue":3.209941919636182},{"date":"2026-01-25T16:00:00.000Z","stockId":7000623140050,"netValue":3.210455175799224},{"stockId":7000623140050,"date":"2026-01-22T16:00:00.000Z","netValue":3.2153600654740084},{"date":"2026-01-21T16:00:00.000Z","stockId":7000623140050,"netValue":3.176665396366393},{"date":"2026-01-20T16:00:00.000Z","stockId":7000623140050,"netValue":3.1736743383288566},{"date":"2026-01-19T16:00:00.000Z","stockId":7000623140050,"netValue":3.1403710701887873},{"stockId":7000623140050,"date":"2026-01-18T16:00:00.000Z","netValue":3.1526704619748864},{"stockId":7000623140050,"date":"2026-01-15T16:00:00.000Z","netValue":3.1173747642192877},{"date":"2026-01-14T16:00:00.000Z","stockId":7000623140050,"netValue":3.1098316089457465},{"date":"2026-01-13T16:00:00.000Z","stockId":7000623140050,"netValue":3.102050953183928},{"stockId":7000623140050,"date":"2026-01-12T16:00:00.000Z","netValue":3.0924432671217614},{"date":"2026-01-11T16:00:00.000Z","stockId":7000623140050,"netValue":3.1070398262164947},{"date":"2026-01-08T16:00:00.000Z","stockId":7000623140050,"netValue":3.0640456159591376},{"date":"2026-01-07T16:00:00.000Z","stockId":7000623140050,"netValue":3.0316461098983822},{"date":"2026-01-06T16:00:00.000Z","stockId":7000623140050,"netValue":3.0491143055748844},{"date":"2026-01-05T16:00:00.000Z","stockId":7000623140050,"netValue":3.0387239719951893},{"date":"2026-01-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.982187437945003},{"date":"2025-12-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.9166414825496707},{"date":"2025-12-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.924258484308001},{"date":"2025-12-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.9199367572795993},{"date":"2025-12-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.923235988056633},{"date":"2025-12-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.91334610063209},{"date":"2025-12-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.896015702159317},{"date":"2025-12-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.8768441775399984},{"date":"2025-12-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.873952255192034},{"date":"2025-12-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.8575684343688215},{"date":"2025-12-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.8287237782908856},{"date":"2025-12-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.838399703758238},{"date":"2025-12-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.787908014044153},{"date":"2025-12-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.829718047161234},{"date":"2025-12-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.8539311165192207},{"date":"2025-12-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.822950143545457},{"date":"2025-12-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.8457870731950807},{"date":"2025-12-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.8453560689457897},{"date":"2025-12-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.868967620944802},{"date":"2025-12-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.861239666776029},{"date":"2025-12-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.8206616930966506},{"date":"2025-12-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.8166135567256},{"date":"2025-12-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.8324195152173806},{"date":"2025-11-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.855113795775839},{"date":"2025-11-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.836297261245496},{"date":"2025-11-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.8197624595026345},{"date":"2025-11-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.816874862738335},{"date":"2025-11-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.827634957081844},{"date":"2025-11-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.8070253169877812},{"date":"2025-11-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.7693471175296693},{"date":"2025-11-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.8633311962602694},{"date":"2025-11-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.88793917441597},{"date":"2025-11-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.8962021548137966},{"date":"2025-11-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.93473838373391},{"date":"2025-11-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.9421777589642195},{"date":"2025-11-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.9863188804544425},{"date":"2025-11-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.933781054002456},{"date":"2025-11-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.9557441280463603},{"date":"2025-11-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.968725191647059},{"date":"2025-11-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.9423850152588593},{"date":"2025-11-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.9496267848285944},{"date":"2025-11-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.9082922836362974},{"date":"2025-11-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.890455455233893},{"date":"2025-11-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.9391956496661127},{"date":"2025-10-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.9336594489177594},{"date":"2025-10-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.944748766397153},{"date":"2025-10-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.9792230495188874},{"date":"2025-10-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.9382047283165074},{"date":"2025-10-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.9645282682559775},{"date":"2025-10-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.926409491320465},{"date":"2025-10-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.866879532973232},{"date":"2025-10-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.878025248224731},{"date":"2025-10-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.910412403245898},{"date":"2025-10-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.856178507025655},{"date":"2025-10-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.821430979793657},{"date":"2025-10-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.925842070673129},{"date":"2025-10-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.9221454578802732},{"date":"2025-10-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.867713813242943},{"date":"2025-10-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.9762551699695194},{"date":"2025-10-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.986528306768789},{"date":"2025-10-08T16:00:00.000Z","stockId":7000623140050,"netValue":3.0713700420569037},{"date":"2025-09-29T16:00:00.000Z","stockId":7000623140050,"netValue":3.0557227738903734},{"date":"2025-09-28T16:00:00.000Z","stockId":7000623140050,"netValue":3.003472038345693},{"date":"2025-09-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.974556727997269},{"date":"2025-09-24T16:00:00.000Z","stockId":7000623140050,"netValue":3.034474697841199},{"date":"2025-09-23T16:00:00.000Z","stockId":7000623140050,"netValue":3.0220713412250984},{"date":"2025-09-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.9687620983290306},{"date":"2025-09-21T16:00:00.000Z","stockId":7000623140050,"netValue":3.0041675036271904},{"date":"2025-09-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.979280738556681},{"date":"2025-09-17T16:00:00.000Z","stockId":7000623140050,"netValue":3.0059797409277005},{"date":"2025-09-16T16:00:00.000Z","stockId":7000623140050,"netValue":3.017344089635957},{"date":"2025-09-15T16:00:00.000Z","stockId":7000623140050,"netValue":3.017431230979198},{"date":"2025-09-14T16:00:00.000Z","stockId":7000623140050,"netValue":3.0214872174942653},{"date":"2025-09-11T16:00:00.000Z","stockId":7000623140050,"netValue":3.0339222455601313},{"date":"2025-09-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.9958184728252095},{"date":"2025-09-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.976888672256113},{"date":"2025-09-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.9855279440330302},{"date":"2025-09-07T16:00:00.000Z","stockId":7000623140050,"netValue":3.004046161990563},{"date":"2025-09-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.999411154887711},{"date":"2025-09-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.8840792765678507},{"date":"2025-09-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.9955504097427084},{"date":"2025-09-01T16:00:00.000Z","stockId":7000623140050,"netValue":3.0040874322081503},{"date":"2025-08-31T16:00:00.000Z","stockId":7000623140050,"netValue":3.031874791983606},{"date":"2025-08-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.9636546500425593},{"date":"2025-08-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.923102488849194},{"date":"2025-08-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.875098243387366},{"date":"2025-08-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.922848987056618},{"date":"2025-08-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.9742727453501816},{"date":"2025-08-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.913638917751671},{"date":"2025-08-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.817305556267677},{"date":"2025-08-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.795508956290683},{"date":"2025-08-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.7925937612071667},{"date":"2025-08-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.81888089545536},{"date":"2025-08-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.7877673606910713},{"date":"2025-08-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.7471743950436176},{"date":"2025-08-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.750832262068402},{"date":"2025-08-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.6800311099703036},{"date":"2025-08-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.682151590916753},{"date":"2025-08-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.6577441106305537},{"date":"2025-08-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.6632596186657884},{"date":"2025-08-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.7068861708453267},{"date":"2025-08-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.690809799062264},{"date":"2025-08-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.6523078460213627},{"date":"2025-07-31T16:00:00.000Z","stockId":7000623140050,"netValue":2.6353109175094267},{"date":"2025-07-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.6671169218870676},{"date":"2025-07-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.689092561366631},{"date":"2025-07-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.7167368071034694},{"date":"2025-07-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.6544541276031266},{"date":"2025-07-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.6099154638328694},{"date":"2025-07-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.614836822694598},{"date":"2025-07-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.5752983345372593},{"date":"2025-07-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.5809090430956316},{"date":"2025-07-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.5663528462171485},{"date":"2025-07-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.5662739691929075},{"date":"2025-07-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.5395856388714804},{"date":"2025-07-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.4696825653055905},{"date":"2025-07-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.4734229965913888},{"date":"2025-07-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.436402377128209},{"date":"2025-07-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.41820254880539},{"date":"2025-07-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.4010839541118507},{"date":"2025-07-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.3945270276942727},{"date":"2025-07-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.3958670584931334},{"date":"2025-07-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.37091554625652},{"date":"2025-07-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.3894931346894452},{"date":"2025-07-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.38864055500674},{"date":"2025-07-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.348879921124232},{"date":"2025-06-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.3552577723023544},{"date":"2025-06-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.3467519930123575},{"date":"2025-06-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.3245650998994942},{"date":"2025-06-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.3322085665825534},{"date":"2025-06-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.3552127609565465},{"date":"2025-06-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.335065799118258},{"date":"2025-06-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.291565856656193},{"date":"2025-06-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.2641735870173796},{"date":"2025-06-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.2665243982527175},{"date":"2025-06-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.3049738596525478},{"date":"2025-06-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.3039443695455097},{"date":"2025-06-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.334817335230475},{"date":"2025-06-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.3316994802676367},{"date":"2025-06-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.360211813562978},{"date":"2025-06-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.332425950461029},{"date":"2025-06-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.3229601522919308},{"date":"2025-06-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.3254157354785754},{"date":"2025-06-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.290961117451163},{"date":"2025-06-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.282248464499044},{"date":"2025-06-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.2872126598416855},{"date":"2025-06-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.251913199935077},{"date":"2025-05-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.2353822926039904},{"date":"2025-05-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.250343887093884},{"date":"2025-05-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.2156717022420653},{"date":"2025-05-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.2254159892161716},{"date":"2025-05-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.2203786016341507},{"date":"2025-05-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.2324697553933053},{"date":"2025-05-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.246136331545417},{"date":"2025-05-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.2560982065304516},{"date":"2025-05-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.2462063907783354},{"date":"2025-05-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.224263605492247},{"date":"2025-05-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.2201762433514456},{"date":"2025-05-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.210205919060892},{"date":"2025-05-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.2304103306043825},{"date":"2025-05-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.2190720050950588},{"date":"2025-05-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.220775287472681},{"date":"2025-05-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.2138450645968555},{"date":"2025-05-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.2211177471453705},{"date":"2025-05-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.2144822607477503},{"date":"2025-05-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.2287524040674476},{"date":"2025-04-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.2048111671282924},{"date":"2025-04-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.1880009989260163},{"date":"2025-04-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.1832311282819488},{"date":"2025-04-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.1903444657774394},{"date":"2025-04-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.188345374964139},{"date":"2025-04-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.188900662642971},{"date":"2025-04-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.171832859221197},{"date":"2025-04-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.1643977709549747},{"date":"2025-04-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.1311548303803454},{"date":"2025-04-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.1309352748487282},{"date":"2025-04-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.1288321447726553},{"date":"2025-04-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.149084950519725},{"date":"2025-04-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.162011590765161},{"date":"2025-04-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.138192875209822},{"date":"2025-04-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.116678209321438},{"date":"2025-04-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.079790776670276},{"date":"2025-04-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.0456814676533677},{"date":"2025-04-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.025201427812589},{"date":"2025-04-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.2408685522839065},{"date":"2025-04-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.2601626559542223},{"date":"2025-03-31T16:00:00.000Z","stockId":7000623140050,"netValue":2.258598990317869},{"date":"2025-03-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.2540798422953183},{"date":"2025-03-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.2683390926370905},{"date":"2025-03-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.2838477414362495},{"date":"2025-03-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.2775971341796577},{"date":"2025-03-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.2704081723831417},{"date":"2025-03-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.288026091477774},{"date":"2025-03-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.284111833169236},{"date":"2025-03-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.3331884366531},{"date":"2025-03-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.3494975681937693},{"date":"2025-03-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.3622482598218384},{"date":"2025-03-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.353922989127124},{"date":"2025-03-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.3479830921858604},{"date":"2025-03-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.302972662807193},{"date":"2025-03-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.3446687602676555},{"date":"2025-03-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.3477779837526396},{"date":"2025-03-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.348946658108175},{"date":"2025-03-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.3651420563749133},{"date":"2025-03-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.3814715371033173},{"date":"2025-03-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.336979269002238},{"date":"2025-03-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.3188950075537593},{"date":"2025-03-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.2974450553532977},{"date":"2025-02-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.301028460229696},{"date":"2025-02-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.3845242387049534},{"date":"2025-02-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.403662861214313},{"date":"2025-02-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.3735063809239545},{"date":"2025-02-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.3842935852872107},{"date":"2025-02-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.386434230677872},{"date":"2025-02-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.3181026421154174},{"date":"2025-02-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.320563963916226},{"date":"2025-02-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.2685273214195036},{"date":"2025-02-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.304388662830635},{"date":"2025-02-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.2885873422218554},{"date":"2025-02-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.2665558132927575},{"date":"2025-02-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.3003506545046},{"date":"2025-02-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.277186852432644},{"date":"2025-02-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.289677502028546},{"date":"2025-02-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.2678642896907304},{"date":"2025-02-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.2401496026932235},{"date":"2025-02-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.1843269779000285},{"date":"2025-01-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.1651478782930464},{"date":"2025-01-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.190321176497686},{"date":"2025-01-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.1604863538330448},{"date":"2025-01-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.1626700044152547},{"date":"2025-01-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.1711935115496868},{"date":"2025-01-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.158778104586278},{"date":"2025-01-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.1489348647584112},{"date":"2025-01-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.1316834945882914},{"date":"2025-01-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.139715160638305},{"date":"2025-01-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.149084655839943},{"date":"2025-01-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.0746826230820243},{"date":"2025-01-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.0733009865448864},{"date":"2025-01-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.1042393855741572},{"date":"2025-01-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.1053297334258096},{"date":"2025-01-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.1037715796197753},{"date":"2025-01-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.0756277380983184},{"date":"2025-01-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.0747626597624347},{"date":"2025-01-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.111003152155507},{"date":"2024-12-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.1760201957711955},{"date":"2024-12-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.2314244765769833},{"date":"2024-12-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.2225858486421695},{"date":"2024-12-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.2250931281410664},{"date":"2024-12-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.2158046762346566},{"date":"2024-12-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.222093061749373},{"date":"2024-12-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.1921161405692207},{"date":"2024-12-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.224791561662408},{"date":"2024-12-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.208248573997601},{"date":"2024-12-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.19924952780514},{"date":"2024-12-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.1859080844705248},{"date":"2024-12-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.2064527666271374},{"date":"2024-12-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.2287224384909448},{"date":"2024-12-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.276687669344219},{"date":"2024-12-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.258469126205893},{"date":"2024-12-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.253567065732583},{"date":"2024-12-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.242367121123145},{"date":"2024-12-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.256035059713618},{"date":"2024-12-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.2334722075475684},{"date":"2024-12-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.2231363388183003},{"date":"2024-12-02T16:00:00.000Z","stockId":7000623140050,"netValue":2.247706263491229},{"date":"2024-12-01T16:00:00.000Z","stockId":7000623140050,"netValue":2.2502097597566117},{"date":"2024-11-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.232683276828401},{"date":"2024-11-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.194228624432237},{"date":"2024-11-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.20851529277243},{"date":"2024-11-25T16:00:00.000Z","stockId":7000623140050,"netValue":2.1581142212638946},{"date":"2024-11-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.1801863245217112},{"date":"2024-11-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.1793631214169613},{"date":"2024-11-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.251836296183314},{"date":"2024-11-19T16:00:00.000Z","stockId":7000623140050,"netValue":2.2443449265698754},{"date":"2024-11-18T16:00:00.000Z","stockId":7000623140050,"netValue":2.2274839848386545},{"date":"2024-11-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.187899752414924},{"date":"2024-11-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.219080745710877},{"date":"2024-11-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.2703954608967387},{"date":"2024-11-12T16:00:00.000Z","stockId":7000623140050,"netValue":2.321633062388694},{"date":"2024-11-11T16:00:00.000Z","stockId":7000623140050,"netValue":2.3105612160745133},{"date":"2024-11-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.3402154136087328},{"date":"2024-11-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.3033731957479424},{"date":"2024-11-06T16:00:00.000Z","stockId":7000623140050,"netValue":2.322945439606086},{"date":"2024-11-05T16:00:00.000Z","stockId":7000623140050,"netValue":2.2613046428888737},{"date":"2024-11-04T16:00:00.000Z","stockId":7000623140050,"netValue":2.2550889550305926},{"date":"2024-11-03T16:00:00.000Z","stockId":7000623140050,"netValue":2.1866412663333175},{"date":"2024-10-31T16:00:00.000Z","stockId":7000623140050,"netValue":2.1484242558779902},{"date":"2024-10-30T16:00:00.000Z","stockId":7000623140050,"netValue":2.1763342270685326},{"date":"2024-10-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.1702243273556157},{"date":"2024-10-28T16:00:00.000Z","stockId":7000623140050,"netValue":2.185197421593276},{"date":"2024-10-27T16:00:00.000Z","stockId":7000623140050,"netValue":2.214117496780818},{"date":"2024-10-24T16:00:00.000Z","stockId":7000623140050,"netValue":2.2018261410575777},{"date":"2024-10-23T16:00:00.000Z","stockId":7000623140050,"netValue":2.1774471440631773},{"date":"2024-10-22T16:00:00.000Z","stockId":7000623140050,"netValue":2.2005379607783593},{"date":"2024-10-21T16:00:00.000Z","stockId":7000623140050,"netValue":2.19528556546981},{"date":"2024-10-20T16:00:00.000Z","stockId":7000623140050,"netValue":2.1852743975645996},{"date":"2024-10-17T16:00:00.000Z","stockId":7000623140050,"netValue":2.17091991562289},{"date":"2024-10-16T16:00:00.000Z","stockId":7000623140050,"netValue":2.085749064857389},{"date":"2024-10-15T16:00:00.000Z","stockId":7000623140050,"netValue":2.1047810978403234},{"date":"2024-10-14T16:00:00.000Z","stockId":7000623140050,"netValue":2.1164094367872885},{"date":"2024-10-13T16:00:00.000Z","stockId":7000623140050,"netValue":2.1705379589217726},{"date":"2024-10-10T16:00:00.000Z","stockId":7000623140050,"netValue":2.1270142360500355},{"date":"2024-10-09T16:00:00.000Z","stockId":7000623140050,"netValue":2.194028799036958},{"date":"2024-10-08T16:00:00.000Z","stockId":7000623140050,"netValue":2.191133297168034},{"date":"2024-10-07T16:00:00.000Z","stockId":7000623140050,"netValue":2.3357810411425453},{"date":"2024-09-29T16:00:00.000Z","stockId":7000623140050,"netValue":2.188100802577556},{"date":"2024-09-26T16:00:00.000Z","stockId":7000623140050,"netValue":2.000901468795599},{"date":"2024-09-25T16:00:00.000Z","stockId":7000623140050,"netValue":1.9139225140598182},{"date":"2024-09-24T16:00:00.000Z","stockId":7000623140050,"netValue":1.8439756640403167},{"date":"2024-09-23T16:00:00.000Z","stockId":7000623140050,"netValue":1.825840675835555},{"date":"2024-09-22T16:00:00.000Z","stockId":7000623140050,"netValue":1.756818425426201},{"date":"2024-09-19T16:00:00.000Z","stockId":7000623140050,"netValue":1.7609101318496363},{"date":"2024-09-18T16:00:00.000Z","stockId":7000623140050,"netValue":1.7640902871531239},{"date":"2024-09-17T16:00:00.000Z","stockId":7000623140050,"netValue":1.7447247361454832},{"date":"2024-09-12T16:00:00.000Z","stockId":7000623140050,"netValue":1.7393766253171958},{"date":"2024-09-11T16:00:00.000Z","stockId":7000623140050,"netValue":1.7498672961917237},{"date":"2024-09-10T16:00:00.000Z","stockId":7000623140050,"netValue":1.7557542020175625},{"date":"2024-09-09T16:00:00.000Z","stockId":7000623140050,"netValue":1.7570137750421904},{"date":"2024-09-08T16:00:00.000Z","stockId":7000623140050,"netValue":1.7559089257999636},{"date":"2024-09-05T16:00:00.000Z","stockId":7000623140050,"netValue":1.768753524956271},{"date":"2024-09-04T16:00:00.000Z","stockId":7000623140050,"netValue":1.7832687153624118},{"date":"2024-09-03T16:00:00.000Z","stockId":7000623140050,"netValue":1.7778296868491246},{"date":"2024-09-02T16:00:00.000Z","stockId":7000623140050,"netValue":1.7890833045964558},{"date":"2024-09-01T16:00:00.000Z","stockId":7000623140050,"netValue":1.7856103279260216},{"date":"2024-08-29T16:00:00.000Z","stockId":7000623140050,"netValue":1.8207364317815058},{"date":"2024-08-28T16:00:00.000Z","stockId":7000623140050,"netValue":1.8077761512114214},{"date":"2024-08-27T16:00:00.000Z","stockId":7000623140050,"netValue":1.8204715188436618},{"date":"2024-08-26T16:00:00.000Z","stockId":7000623140050,"netValue":1.8300466393232337},{"date":"2024-08-25T16:00:00.000Z","stockId":7000623140050,"netValue":1.84249589000833},{"date":"2024-08-22T16:00:00.000Z","stockId":7000623140050,"netValue":1.840857398121053},{"date":"2024-08-21T16:00:00.000Z","stockId":7000623140050,"netValue":1.8338628621429218},{"date":"2024-08-20T16:00:00.000Z","stockId":7000623140050,"netValue":1.8368643255072672},{"date":"2024-08-19T16:00:00.000Z","stockId":7000623140050,"netValue":1.8452282981920092},{"date":"2024-08-18T16:00:00.000Z","stockId":7000623140050,"netValue":1.8578056890923642},{"date":"2024-08-15T16:00:00.000Z","stockId":7000623140050,"netValue":1.8442113945296041},{"date":"2024-08-14T16:00:00.000Z","stockId":7000623140050,"netValue":1.8364965567166809},{"date":"2024-08-13T16:00:00.000Z","stockId":7000623140050,"netValue":1.822008118639026},{"date":"2024-08-12T16:00:00.000Z","stockId":7000623140050,"netValue":1.8341808981727552},{"date":"2024-08-11T16:00:00.000Z","stockId":7000623140050,"netValue":1.8261671671761268},{"date":"2024-08-08T16:00:00.000Z","stockId":7000623140050,"netValue":1.8310551861281477},{"date":"2024-08-07T16:00:00.000Z","stockId":7000623140050,"netValue":1.8308461002309668},{"date":"2024-08-06T16:00:00.000Z","stockId":7000623140050,"netValue":1.8303502555003173},{"date":"2024-08-05T16:00:00.000Z","stockId":7000623140050,"netValue":1.8294175681969251},{"date":"2024-08-04T16:00:00.000Z","stockId":7000623140050,"netValue":1.8290105452377976},{"date":"2024-08-01T16:00:00.000Z","stockId":7000623140050,"netValue":1.86057522256525},{"date":"2024-07-31T16:00:00.000Z","stockId":7000623140050,"netValue":1.8823395962403464},{"date":"2024-07-30T16:00:00.000Z","stockId":7000623140050,"netValue":1.8846515445296048},{"date":"2024-07-29T16:00:00.000Z","stockId":7000623140050,"netValue":1.8511540823355628},{"date":"2024-07-28T16:00:00.000Z","stockId":7000623140050,"netValue":1.8595859476370469},{"date":"2024-07-25T16:00:00.000Z","stockId":7000623140050,"netValue":1.857293160072521},{"date":"2024-07-24T16:00:00.000Z","stockId":7000623140050,"netValue":1.854157753857417}]}