window.pageData = {"startDate":"2024-07-25T03:07:08.536Z","endDate":"2026-07-25T03:07:08.536Z","manager":{"_id":7001224186890,"name":"刘潇","gender":"f","educationCode":"001002","resume":"刘潇：女，硕士研究生，13年金融、基金行业从业经验，曾任平安资产管理有限责任公司投资研究部研究员、中银基金管理有限公司基金经理，2021年11月加入华安基金，2022年6月起，担任华安医疗创新混合型证券投资基金的基金经理。2023年3月起，同时担任华安匠心甄选混合型证券投资基金的基金经理。","tickerId":1224186890,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20582920","exchange":"fm","cnInfoCode":"db20582920","followedNum":4,"currency":"CNY","workingDate":"2018-06-12T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"lx","fundCompany":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001224186890,"type":"fmp","fm_p_r_d":"2026-06-17T16:00:00.000Z","fm_p_r_m1":-0.057828471732570996,"fm_p_r_m3":0.05918844028172332,"fm_p_r_m6":0.015022359836890153,"fm_p_r_y1":0.13684241541441655,"fm_p_r_y3":0.07142862989383159,"fm_cagr_p_r_fs":0.13311509484379935,"fm_p_r_y5":-0.12428252619160896,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.22439843312814772,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.37982565379825656,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4679746105020196,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.16096698113207547,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.31138461538461537,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.48506967485069674,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.7184724689165186,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.7117346938775511,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.03121387283236994,"fm_p_r_fys":0.04662035039888757},"fmi":{"stockId":7001224186890,"type":"fmi","fm_my":7.5,"fm_d":{"3000000005689":"基金经理","3000000007718":"基金经理","3000000008359":"本基金的基金经理","3000000009414":"基金经理","3000000017878":"本基金的基金经理","3000000019783":"本基金的基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":6,"fm_as":526308965.30300003,"fm_b_as":0,"fm_e_as":0,"fm_h_as":526308965.30300003,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":526308965.30300003,"fm_q_as":0,"fm_r_f_cagr":0.1277,"fm_r_fd":3000000017878,"fm_r_ftp":0.5035}},"topTenManagedFundList":[{"_id":3000000008359,"__csrcFundId":7311,"stockCode":"008359","name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8359,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.013Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-14T16:00:00.000Z","shortName":"华安医疗创新混合(008359)","followedNum":24,"fundCollectionId":4000050040000,"currency":"CNY","memoNum":1,"setUpDate":"2020-04-14T16:00:00.000Z","setUpAssetScale":1209317106.54,"setUpShares":1209317106.54,"pinyin":"haylcxhhxzqtzjj","masterFundShortName":"华安医疗创新混合","hotMetrics":{"stockId":3000000008359,"type":"f_as","f_tas":293570042.9574,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017878,"__csrcFundId":12332,"stockCode":"017878","shortName":"华安匠心甄选混合(017878)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17878,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.162Z","status":"normal","exchange":"jj","fundCollectionId":4000050040000,"inceptionDate":"2023-03-02T16:00:00.000Z","name":"华安匠心甄选混合型证券投资基金","setUpDate":"2023-03-02T16:00:00.000Z","setUpAssetScale":2071900985.88,"setUpShares":2071900985.88,"pinyin":"hajxzxhhxzqtzjj","followedNum":1,"masterFundShortName":"华安匠心甄选混合","hotMetrics":{"stockId":3000000017878,"type":"f_as","f_tas":112904672.5492,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013483,"name":"华安医疗创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013483","tickerId":13483,"shortName":"华安医疗创新混合C","currency":"CNY","__csrcFundId":7311,"lastUpdated":"2025-01-04T00:32:13.010Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":4,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haylcxhhxzqtzjj","hotMetrics":{"stockId":3000000013483,"type":"f_as","f_tas":69111770.3248,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017879,"name":"华安匠心甄选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017879","tickerId":17879,"shortName":"华安匠心甄选混合C","currency":"CNY","__csrcFundId":12332,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.204Z","fundCollectionId":4000050040000,"inceptionDate":"2023-03-02T16:00:00.000Z","status":"normal","setUpDate":"2023-03-02T16:00:00.000Z","setUpAssetScale":10644800.17,"setUpShares":10644800.17,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hajxzxhhxzqtzjj","hotMetrics":{"stockId":3000000017879,"type":"f_as","f_tas":26238748.4478,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019783,"__csrcFundId":13485,"stockCode":"019783","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19783,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.171Z","status":"normal","exchange":"jj","shortName":"华安健康主题混合(019783)","name":"华安健康主题混合型证券投资基金","fundCollectionId":4000050040000,"inceptionDate":"2024-01-25T16:00:00.000Z","setUpAssetScale":5980621.81,"setUpDate":"2024-01-23T16:00:00.000Z","setUpShares":5980621.81,"pinyin":"hajkzthhxzqtzjj","followedNum":1,"masterFundShortName":"华安健康主题混合","hotMetrics":{"stockId":3000000019783,"type":"f_as","f_tas":14143543.475,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019784,"name":"华安健康主题混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019784","tickerId":19784,"shortName":"华安健康主题混合C","currency":"CNY","__csrcFundId":13485,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.492Z","inceptionDate":"2024-01-25T16:00:00.000Z","fundCollectionId":4000050040000,"pinyin":"hajkzthhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000019784,"type":"f_as","f_tas":10340187.548799999,"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":49088,"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":7001224186890,"date":"2026-07-23T16:00:00.000Z","netValue":3.0001257037321247},{"stockId":7001224186890,"date":"2026-07-22T16:00:00.000Z","netValue":3.09105715565755},{"date":"2026-07-21T16:00:00.000Z","stockId":7001224186890,"netValue":3.081868998402552},{"stockId":7001224186890,"date":"2026-07-20T16:00:00.000Z","netValue":3.083789326219377},{"stockId":7001224186890,"date":"2026-07-19T16:00:00.000Z","netValue":3.0475115450039434},{"date":"2026-07-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.9529645347217865},{"date":"2026-07-15T16:00:00.000Z","stockId":7001224186890,"netValue":3.198599584460662},{"date":"2026-07-14T16:00:00.000Z","stockId":7001224186890,"netValue":3.257781232824117},{"stockId":7001224186890,"date":"2026-07-13T16:00:00.000Z","netValue":3.142070193248935},{"date":"2026-07-12T16:00:00.000Z","stockId":7001224186890,"netValue":3.0738278966368116},{"stockId":7001224186890,"date":"2026-07-09T16:00:00.000Z","netValue":3.104368714570068},{"date":"2026-07-08T16:00:00.000Z","stockId":7001224186890,"netValue":3.022979082599928},{"stockId":7001224186890,"date":"2026-07-07T16:00:00.000Z","netValue":2.9578453425841724},{"stockId":7001224186890,"date":"2026-07-06T16:00:00.000Z","netValue":3.024779581826235},{"date":"2026-07-05T16:00:00.000Z","stockId":7001224186890,"netValue":3.146578981371267},{"stockId":7001224186890,"date":"2026-07-02T16:00:00.000Z","netValue":3.1476988259452057},{"date":"2026-07-01T16:00:00.000Z","stockId":7001224186890,"netValue":3.06441087158305},{"stockId":7001224186890,"date":"2026-06-30T16:00:00.000Z","netValue":3.090055049532287},{"date":"2026-06-29T16:00:00.000Z","stockId":7001224186890,"netValue":3.0142748942278743},{"date":"2026-06-28T16:00:00.000Z","stockId":7001224186890,"netValue":3.002083890115565},{"stockId":7001224186890,"date":"2026-06-25T16:00:00.000Z","netValue":2.8238287458219844},{"date":"2026-06-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.8777312918853895},{"stockId":7001224186890,"date":"2026-06-23T16:00:00.000Z","netValue":2.836137595043175},{"stockId":7001224186890,"date":"2026-06-22T16:00:00.000Z","netValue":2.730146032594062},{"stockId":7001224186890,"date":"2026-06-21T16:00:00.000Z","netValue":2.736174258799789},{"stockId":7001224186890,"date":"2026-06-17T16:00:00.000Z","netValue":2.7222104076207483},{"stockId":7001224186890,"date":"2026-06-16T16:00:00.000Z","netValue":2.6497834503591733},{"date":"2026-06-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.640844596341727},{"date":"2026-06-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.6610799638907006},{"stockId":7001224186890,"date":"2026-06-11T16:00:00.000Z","netValue":2.6272522483659664},{"date":"2026-06-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.5832920842009015},{"date":"2026-06-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.582242051948592},{"date":"2026-06-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.5763506823926274},{"date":"2026-06-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.5434211864742444},{"date":"2026-06-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.6213801006049717},{"stockId":7001224186890,"date":"2026-06-03T16:00:00.000Z","netValue":2.672440828861329},{"stockId":7001224186890,"date":"2026-06-02T16:00:00.000Z","netValue":2.688461056528678},{"date":"2026-06-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.7053997245326853},{"date":"2026-05-31T16:00:00.000Z","stockId":7001224186890,"netValue":2.7338994606572085},{"stockId":7001224186890,"date":"2026-05-28T16:00:00.000Z","netValue":2.8223763960204966},{"date":"2026-05-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.837976448223092},{"stockId":7001224186890,"date":"2026-05-26T16:00:00.000Z","netValue":2.8696522681316146},{"stockId":7001224186890,"date":"2026-05-25T16:00:00.000Z","netValue":2.868383012504375},{"stockId":7001224186890,"date":"2026-05-24T16:00:00.000Z","netValue":2.9167295854590645},{"stockId":7001224186890,"date":"2026-05-21T16:00:00.000Z","netValue":2.9066764243387633},{"stockId":7001224186890,"date":"2026-05-20T16:00:00.000Z","netValue":2.8863564139345392},{"date":"2026-05-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.927136311404964},{"date":"2026-05-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.8892938556810925},{"stockId":7001224186890,"date":"2026-05-17T16:00:00.000Z","netValue":2.858827063775933},{"date":"2026-05-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.8725213403515433},{"stockId":7001224186890,"date":"2026-05-13T16:00:00.000Z","netValue":2.9163326024459195},{"date":"2026-05-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.96686096324557},{"date":"2026-05-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.9773932233794165},{"date":"2026-05-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.9887261155604916},{"date":"2026-05-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.9219338166288003},{"date":"2026-05-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.950678322178031},{"stockId":7001224186890,"date":"2026-05-05T16:00:00.000Z","netValue":2.896031810287332},{"date":"2026-04-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.8867130772876894},{"stockId":7001224186890,"date":"2026-04-28T16:00:00.000Z","netValue":2.8530916910237067},{"stockId":7001224186890,"date":"2026-04-27T16:00:00.000Z","netValue":2.856095987621063},{"date":"2026-04-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.886971833789981},{"date":"2026-04-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.866227700543698},{"stockId":7001224186890,"date":"2026-04-22T16:00:00.000Z","netValue":2.851729236939354},{"stockId":7001224186890,"date":"2026-04-21T16:00:00.000Z","netValue":2.929810610933707},{"date":"2026-04-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.8848048937138655},{"stockId":7001224186890,"date":"2026-04-19T16:00:00.000Z","netValue":2.8887514742499434},{"date":"2026-04-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.8949408474982867},{"date":"2026-04-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.917434126946536},{"date":"2026-04-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.9053399163661595},{"date":"2026-04-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.8305773691102507},{"date":"2026-04-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.804543145634261},{"date":"2026-04-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.8030344969205148},{"stockId":7001224186890,"date":"2026-04-08T16:00:00.000Z","netValue":2.7915594124535232},{"stockId":7001224186890,"date":"2026-04-07T16:00:00.000Z","netValue":2.8083521526426134},{"stockId":7001224186890,"date":"2026-04-06T16:00:00.000Z","netValue":2.8012585031057453},{"stockId":7001224186890,"date":"2026-04-02T16:00:00.000Z","netValue":2.8031025293135987},{"date":"2026-04-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.8094979974463574},{"stockId":7001224186890,"date":"2026-03-31T16:00:00.000Z","netValue":2.798386852061504},{"stockId":7001224186890,"date":"2026-03-30T16:00:00.000Z","netValue":2.640211445282868},{"stockId":7001224186890,"date":"2026-03-29T16:00:00.000Z","netValue":2.6664518982416228},{"date":"2026-03-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.6444630683119654},{"stockId":7001224186890,"date":"2026-03-25T16:00:00.000Z","netValue":2.5261874860139004},{"date":"2026-03-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.558399576548023},{"date":"2026-03-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.5294501891085215},{"stockId":7001224186890,"date":"2026-03-22T16:00:00.000Z","netValue":2.4412852790398016},{"date":"2026-03-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.5276225387651285},{"date":"2026-03-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.5700907450393746},{"date":"2026-03-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.6220170753940195},{"date":"2026-03-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.5822711267543594},{"stockId":7001224186890,"date":"2026-03-15T16:00:00.000Z","netValue":2.59106133029138},{"stockId":7001224186890,"date":"2026-03-12T16:00:00.000Z","netValue":2.553782716999797},{"date":"2026-03-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.5891946751389154},{"stockId":7001224186890,"date":"2026-03-10T16:00:00.000Z","netValue":2.646746626572874},{"date":"2026-03-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.683139711881654},{"stockId":7001224186890,"date":"2026-03-08T16:00:00.000Z","netValue":2.5964675054712734},{"date":"2026-03-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.6390458864455333},{"date":"2026-03-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.568735174182624},{"date":"2026-03-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.5305044800540504},{"stockId":7001224186890,"date":"2026-03-02T16:00:00.000Z","netValue":2.555043228516255},{"stockId":7001224186890,"date":"2026-03-01T16:00:00.000Z","netValue":2.647688420893333},{"date":"2026-02-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.6972376195955423},{"date":"2026-02-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.6811228513512435},{"stockId":7001224186890,"date":"2026-02-24T16:00:00.000Z","netValue":2.7293730647845553},{"stockId":7001224186890,"date":"2026-02-23T16:00:00.000Z","netValue":2.7012550289186112},{"date":"2026-02-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.721467244717549},{"stockId":7001224186890,"date":"2026-02-11T16:00:00.000Z","netValue":2.7621598233334943},{"stockId":7001224186890,"date":"2026-02-10T16:00:00.000Z","netValue":2.7725083236309347},{"stockId":7001224186890,"date":"2026-02-09T16:00:00.000Z","netValue":2.7829266825038435},{"stockId":7001224186890,"date":"2026-02-08T16:00:00.000Z","netValue":2.7390277643861207},{"date":"2026-02-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.7080255452767963},{"stockId":7001224186890,"date":"2026-02-04T16:00:00.000Z","netValue":2.699306078817499},{"date":"2026-02-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.7053323531093136},{"date":"2026-02-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.689541454582721},{"date":"2026-02-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.6443321755485907},{"date":"2026-01-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.7374573771270097},{"date":"2026-01-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.7774279013931924},{"stockId":7001224186890,"date":"2026-01-27T16:00:00.000Z","netValue":2.8075447895932695},{"date":"2026-01-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.800008936675762},{"stockId":7001224186890,"date":"2026-01-25T16:00:00.000Z","netValue":2.783388122583749},{"date":"2026-01-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.8248940784587306},{"date":"2026-01-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.792140169396082},{"date":"2026-01-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.8321792462742215},{"date":"2026-01-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.824859820215687},{"stockId":7001224186890,"date":"2026-01-18T16:00:00.000Z","netValue":2.86099165504931},{"date":"2026-01-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.9095880013419535},{"stockId":7001224186890,"date":"2026-01-14T16:00:00.000Z","netValue":2.9183947504589636},{"stockId":7001224186890,"date":"2026-01-13T16:00:00.000Z","netValue":2.965484434310664},{"date":"2026-01-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.9507956317563533},{"date":"2026-01-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.911398307288618},{"stockId":7001224186890,"date":"2026-01-08T16:00:00.000Z","netValue":2.9045297544290203},{"stockId":7001224186890,"date":"2026-01-07T16:00:00.000Z","netValue":2.846624797422967},{"date":"2026-01-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.8477923076144007},{"date":"2026-01-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.7532925667311465},{"date":"2026-01-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.7258720875176503},{"date":"2025-12-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.600953064387922},{"date":"2025-12-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.623573213128333},{"date":"2025-12-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.6446645650278584},{"date":"2025-12-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.6843757227625025},{"date":"2025-12-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.6892840885904454},{"date":"2025-12-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.68887699443583},{"date":"2025-12-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.6927986305444627},{"date":"2025-12-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.681751293620616},{"date":"2025-12-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.6819216160501087},{"date":"2025-12-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.6302407673594876},{"date":"2025-12-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.642255412006727},{"date":"2025-12-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.617595424325479},{"date":"2025-12-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.6508263100066225},{"date":"2025-12-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.72674738752369},{"date":"2025-12-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.7137589895934404},{"date":"2025-12-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.719466479669424},{"date":"2025-12-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.7280361389687746},{"date":"2025-12-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.7690247400905825},{"date":"2025-12-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.78574163490899},{"date":"2025-12-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.7857018278351875},{"date":"2025-12-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.743119309277791},{"date":"2025-12-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.772188514955153},{"date":"2025-11-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.8182153093287647},{"date":"2025-11-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.828932733741415},{"date":"2025-11-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.82891390793344},{"date":"2025-11-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.8336076344912406},{"date":"2025-11-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.795539337689493},{"date":"2025-11-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.7858658476258586},{"date":"2025-11-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.7200379144967126},{"date":"2025-11-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.81574293938921},{"date":"2025-11-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.805903567725897},{"date":"2025-11-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.8438693343567674},{"date":"2025-11-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.870708316469818},{"date":"2025-11-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.9326105433818253},{"date":"2025-11-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.928949051039929},{"date":"2025-11-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.8376363830407474},{"date":"2025-11-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.788627153873203},{"date":"2025-11-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.8001507274979254},{"date":"2025-11-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.7663854065282623},{"date":"2025-11-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.826604728886509},{"date":"2025-11-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.827727627935198},{"date":"2025-11-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.837937780724989},{"date":"2025-11-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.9321208884406964},{"date":"2025-10-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.8895786629255955},{"date":"2025-10-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.7972729476709333},{"date":"2025-10-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.838559105973646},{"date":"2025-10-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.8325637730948086},{"date":"2025-10-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.8654367546168475},{"date":"2025-10-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.8360939935631366},{"date":"2025-10-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.8113047173776753},{"date":"2025-10-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.8765441498356052},{"date":"2025-10-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.913758745758506},{"date":"2025-10-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.902835174582348},{"date":"2025-10-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.8859971062375402},{"date":"2025-10-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.942240411618484},{"date":"2025-10-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.9197945292718543},{"date":"2025-10-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.843903789708219},{"date":"2025-10-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.9629443312401524},{"date":"2025-10-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.99805605159221},{"date":"2025-10-08T16:00:00.000Z","stockId":7001224186890,"netValue":3.0694797539561685},{"date":"2025-09-29T16:00:00.000Z","stockId":7001224186890,"netValue":3.097828690521524},{"date":"2025-09-28T16:00:00.000Z","stockId":7001224186890,"netValue":3.0588018249926185},{"date":"2025-09-25T16:00:00.000Z","stockId":7001224186890,"netValue":3.0106326270953545},{"date":"2025-09-24T16:00:00.000Z","stockId":7001224186890,"netValue":3.0882313159251154},{"date":"2025-09-23T16:00:00.000Z","stockId":7001224186890,"netValue":3.0753007333979827},{"date":"2025-09-22T16:00:00.000Z","stockId":7001224186890,"netValue":3.0497638736788835},{"date":"2025-09-21T16:00:00.000Z","stockId":7001224186890,"netValue":3.088962743449091},{"date":"2025-09-18T16:00:00.000Z","stockId":7001224186890,"netValue":3.0801783768936564},{"date":"2025-09-17T16:00:00.000Z","stockId":7001224186890,"netValue":3.130813328089352},{"date":"2025-09-16T16:00:00.000Z","stockId":7001224186890,"netValue":3.1078562735852726},{"date":"2025-09-15T16:00:00.000Z","stockId":7001224186890,"netValue":3.1260500163032265},{"date":"2025-09-14T16:00:00.000Z","stockId":7001224186890,"netValue":3.134818279335474},{"date":"2025-09-11T16:00:00.000Z","stockId":7001224186890,"netValue":3.151470793053745},{"date":"2025-09-10T16:00:00.000Z","stockId":7001224186890,"netValue":3.096538568390585},{"date":"2025-09-09T16:00:00.000Z","stockId":7001224186890,"netValue":3.1142378058378166},{"date":"2025-09-08T16:00:00.000Z","stockId":7001224186890,"netValue":3.1450200918437416},{"date":"2025-09-07T16:00:00.000Z","stockId":7001224186890,"netValue":3.200887227236267},{"date":"2025-09-04T16:00:00.000Z","stockId":7001224186890,"netValue":3.2337978393953177},{"date":"2025-09-03T16:00:00.000Z","stockId":7001224186890,"netValue":3.095874774197762},{"date":"2025-09-02T16:00:00.000Z","stockId":7001224186890,"netValue":3.2300550647315354},{"date":"2025-09-01T16:00:00.000Z","stockId":7001224186890,"netValue":3.201368246264238},{"date":"2025-08-31T16:00:00.000Z","stockId":7001224186890,"netValue":3.256718791836553},{"date":"2025-08-28T16:00:00.000Z","stockId":7001224186890,"netValue":3.1265977211410476},{"date":"2025-08-27T16:00:00.000Z","stockId":7001224186890,"netValue":3.064070588560309},{"date":"2025-08-26T16:00:00.000Z","stockId":7001224186890,"netValue":3.0589471512570476},{"date":"2025-08-25T16:00:00.000Z","stockId":7001224186890,"netValue":3.1849436202872425},{"date":"2025-08-24T16:00:00.000Z","stockId":7001224186890,"netValue":3.240991032753275},{"date":"2025-08-21T16:00:00.000Z","stockId":7001224186890,"netValue":3.178492781898847},{"date":"2025-08-20T16:00:00.000Z","stockId":7001224186890,"netValue":3.124839833147296},{"date":"2025-08-19T16:00:00.000Z","stockId":7001224186890,"netValue":3.1010675930405176},{"date":"2025-08-18T16:00:00.000Z","stockId":7001224186890,"netValue":3.1729183525968976},{"date":"2025-08-17T16:00:00.000Z","stockId":7001224186890,"netValue":3.1874242510353827},{"date":"2025-08-14T16:00:00.000Z","stockId":7001224186890,"netValue":3.149548970940642},{"date":"2025-08-13T16:00:00.000Z","stockId":7001224186890,"netValue":3.0873279727140193},{"date":"2025-08-12T16:00:00.000Z","stockId":7001224186890,"netValue":3.0878368090541404},{"date":"2025-08-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.984926414112569},{"date":"2025-08-10T16:00:00.000Z","stockId":7001224186890,"netValue":3.021224957702285},{"date":"2025-08-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.999896862999604},{"date":"2025-08-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.987479200681027},{"date":"2025-08-05T16:00:00.000Z","stockId":7001224186890,"netValue":3.0779019254972986},{"date":"2025-08-04T16:00:00.000Z","stockId":7001224186890,"netValue":3.066802545984803},{"date":"2025-08-03T16:00:00.000Z","stockId":7001224186890,"netValue":3.0041910714090823},{"date":"2025-07-31T16:00:00.000Z","stockId":7001224186890,"netValue":3.013702092702273},{"date":"2025-07-30T16:00:00.000Z","stockId":7001224186890,"netValue":3.063547351976335},{"date":"2025-07-29T16:00:00.000Z","stockId":7001224186890,"netValue":3.049858597062532},{"date":"2025-07-28T16:00:00.000Z","stockId":7001224186890,"netValue":3.111498778110053},{"date":"2025-07-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.9816727336799707},{"date":"2025-07-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.883922537991629},{"date":"2025-07-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.9160893437977724},{"date":"2025-07-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.8774789473014244},{"date":"2025-07-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.898146696967213},{"date":"2025-07-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.8987830671732944},{"date":"2025-07-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.90572076749891},{"date":"2025-07-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.866706775685512},{"date":"2025-07-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.7187405446840063},{"date":"2025-07-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.6957105271929156},{"date":"2025-07-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.6287408644966304},{"date":"2025-07-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.5837732591963682},{"date":"2025-07-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.5397932004867707},{"date":"2025-07-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.555943871604345},{"date":"2025-07-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.546710731838199},{"date":"2025-07-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.5410747752216927},{"date":"2025-07-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.597238182099301},{"date":"2025-07-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.56154084628301},{"date":"2025-07-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.4656251170205934},{"date":"2025-06-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.480618797085146},{"date":"2025-06-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.441290203294889},{"date":"2025-06-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.415151972079623},{"date":"2025-06-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.413618514131872},{"date":"2025-06-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.473834327647877},{"date":"2025-06-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.4669004012780915},{"date":"2025-06-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.4255341045835896},{"date":"2025-06-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.387908248424708},{"date":"2025-06-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.3945362793561955},{"date":"2025-06-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.4553991273698133},{"date":"2025-06-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.451820026593467},{"date":"2025-06-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.570580622337996},{"date":"2025-06-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.579215407236905},{"date":"2025-06-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.6361823314452475},{"date":"2025-06-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.563502804579278},{"date":"2025-06-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.595634392200062},{"date":"2025-06-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.546305847252455},{"date":"2025-06-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.450886128882228},{"date":"2025-06-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.4090038905484406},{"date":"2025-06-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.4494400944944434},{"date":"2025-06-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.4023495599788482},{"date":"2025-05-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.360180500514402},{"date":"2025-05-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.3297852999021003},{"date":"2025-05-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.2379139389150593},{"date":"2025-05-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.2546936622162774},{"date":"2025-05-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.2048550998917937},{"date":"2025-05-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.25328621480382},{"date":"2025-05-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.2516849650103286},{"date":"2025-05-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.2643040531832828},{"date":"2025-05-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.2140204651975455},{"date":"2025-05-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.121687210740362},{"date":"2025-05-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.0964441849207622},{"date":"2025-05-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.0666329468791274},{"date":"2025-05-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.070019175175402},{"date":"2025-05-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.0673186993364645},{"date":"2025-05-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.056329263179261},{"date":"2025-05-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.117429174559967},{"date":"2025-05-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.11179343676448},{"date":"2025-05-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.1080741778566514},{"date":"2025-05-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.163876510916383},{"date":"2025-04-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.1506186272058807},{"date":"2025-04-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.129683948877605},{"date":"2025-04-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.124477200900825},{"date":"2025-04-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.1575542767026383},{"date":"2025-04-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.1936720547927377},{"date":"2025-04-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.1601979630515027},{"date":"2025-04-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.1686445450796503},{"date":"2025-04-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.118628937561912},{"date":"2025-04-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.0834567485183966},{"date":"2025-04-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.0878113476281195},{"date":"2025-04-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.09256001250617},{"date":"2025-04-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.133448867253655},{"date":"2025-04-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.154674190403349},{"date":"2025-04-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.1085843042272336},{"date":"2025-04-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.04684305711338},{"date":"2025-04-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.0034719232842897},{"date":"2025-04-07T16:00:00.000Z","stockId":7001224186890,"netValue":1.9766188718259095},{"date":"2025-04-06T16:00:00.000Z","stockId":7001224186890,"netValue":1.9464179181210093},{"date":"2025-04-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.2080367339660447},{"date":"2025-04-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.2357199563912955},{"date":"2025-03-31T16:00:00.000Z","stockId":7001224186890,"netValue":2.239242799765349},{"date":"2025-03-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.160437400515555},{"date":"2025-03-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.181754290016002},{"date":"2025-03-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.1763181990143017},{"date":"2025-03-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.1131348296317016},{"date":"2025-03-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.1092058526541972},{"date":"2025-03-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.1314953477231127},{"date":"2025-03-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.140639895452967},{"date":"2025-03-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.2021472154916446},{"date":"2025-03-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.2147072835701915},{"date":"2025-03-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.2139622567221284},{"date":"2025-03-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.179236552050682},{"date":"2025-03-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.1859628665607738},{"date":"2025-03-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.158343516283588},{"date":"2025-03-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.1805389597096827},{"date":"2025-03-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.211139024858186},{"date":"2025-03-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.2036268615874617},{"date":"2025-03-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.2180003523215723},{"date":"2025-03-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.228588562167235},{"date":"2025-03-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.161028557950054},{"date":"2025-03-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.132114794210793},{"date":"2025-03-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.109483386710404},{"date":"2025-02-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.1079806393355756},{"date":"2025-02-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.1860239999391515},{"date":"2025-02-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.1877548356677305},{"date":"2025-02-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.150839989487692},{"date":"2025-02-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.16658864873863},{"date":"2025-02-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.1947702315996978},{"date":"2025-02-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.094188739811922},{"date":"2025-02-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.0837584585063187},{"date":"2025-02-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.0352565379901923},{"date":"2025-02-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.0523415140979244},{"date":"2025-02-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.03719939343157},{"date":"2025-02-12T16:00:00.000Z","stockId":7001224186890,"netValue":1.9870669046857614},{"date":"2025-02-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.014962299224443},{"date":"2025-02-10T16:00:00.000Z","stockId":7001224186890,"netValue":1.9993666320635377},{"date":"2025-02-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.0233882597152264},{"date":"2025-02-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.0075318568682095},{"date":"2025-02-05T16:00:00.000Z","stockId":7001224186890,"netValue":1.989240411542414},{"date":"2025-02-04T16:00:00.000Z","stockId":7001224186890,"netValue":1.9513017170562441},{"date":"2025-01-26T16:00:00.000Z","stockId":7001224186890,"netValue":1.9462638161371675},{"date":"2025-01-23T16:00:00.000Z","stockId":7001224186890,"netValue":1.9619214630987298},{"date":"2025-01-22T16:00:00.000Z","stockId":7001224186890,"netValue":1.9377169221902215},{"date":"2025-01-21T16:00:00.000Z","stockId":7001224186890,"netValue":1.9513496640252463},{"date":"2025-01-20T16:00:00.000Z","stockId":7001224186890,"netValue":1.9571579107539947},{"date":"2025-01-19T16:00:00.000Z","stockId":7001224186890,"netValue":1.9532270616095162},{"date":"2025-01-16T16:00:00.000Z","stockId":7001224186890,"netValue":1.9275478366938366},{"date":"2025-01-15T16:00:00.000Z","stockId":7001224186890,"netValue":1.9051445994499772},{"date":"2025-01-14T16:00:00.000Z","stockId":7001224186890,"netValue":1.9140953523114548},{"date":"2025-01-13T16:00:00.000Z","stockId":7001224186890,"netValue":1.9370392144970996},{"date":"2025-01-12T16:00:00.000Z","stockId":7001224186890,"netValue":1.8962413423133537},{"date":"2025-01-09T16:00:00.000Z","stockId":7001224186890,"netValue":1.8989217596290733},{"date":"2025-01-08T16:00:00.000Z","stockId":7001224186890,"netValue":1.9121786079154253},{"date":"2025-01-07T16:00:00.000Z","stockId":7001224186890,"netValue":1.9126179194082136},{"date":"2025-01-06T16:00:00.000Z","stockId":7001224186890,"netValue":1.926804556207528},{"date":"2025-01-05T16:00:00.000Z","stockId":7001224186890,"netValue":1.9348863961072311},{"date":"2025-01-02T16:00:00.000Z","stockId":7001224186890,"netValue":1.9348559808477108},{"date":"2025-01-01T16:00:00.000Z","stockId":7001224186890,"netValue":1.9503711122845124},{"date":"2024-12-30T16:00:00.000Z","stockId":7001224186890,"netValue":1.978528549196251},{"date":"2024-12-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.0029836123111315},{"date":"2024-12-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.004138366052259},{"date":"2024-12-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.010404406032618},{"date":"2024-12-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.010075745849263},{"date":"2024-12-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.0166181976856716},{"date":"2024-12-22T16:00:00.000Z","stockId":7001224186890,"netValue":1.9972774755271012},{"date":"2024-12-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.0203300893670706},{"date":"2024-12-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.0222010534220365},{"date":"2024-12-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.0271877086925505},{"date":"2024-12-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.0218625400156203},{"date":"2024-12-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.033572589047881},{"date":"2024-12-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.0711920451367494},{"date":"2024-12-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.1102145948468345},{"date":"2024-12-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.1106860538137244},{"date":"2024-12-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.1048626051439734},{"date":"2024-12-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.1147049244089917},{"date":"2024-12-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.1020766758083105},{"date":"2024-12-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.0818118436150432},{"date":"2024-12-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.0834926415794763},{"date":"2024-12-02T16:00:00.000Z","stockId":7001224186890,"netValue":2.12075434762228},{"date":"2024-12-01T16:00:00.000Z","stockId":7001224186890,"netValue":2.12431517891158},{"date":"2024-11-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.0998702174068833},{"date":"2024-11-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.0890785232439635},{"date":"2024-11-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.120270443738264},{"date":"2024-11-25T16:00:00.000Z","stockId":7001224186890,"netValue":2.0671622901052413},{"date":"2024-11-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.0625128983663794},{"date":"2024-11-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.0473144133637335},{"date":"2024-11-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.1158969454176098},{"date":"2024-11-19T16:00:00.000Z","stockId":7001224186890,"netValue":2.1112888383405917},{"date":"2024-11-18T16:00:00.000Z","stockId":7001224186890,"netValue":2.0501689093650732},{"date":"2024-11-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.0267403098877352},{"date":"2024-11-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.072888196078395},{"date":"2024-11-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.105273611710289},{"date":"2024-11-12T16:00:00.000Z","stockId":7001224186890,"netValue":2.148619749461119},{"date":"2024-11-11T16:00:00.000Z","stockId":7001224186890,"netValue":2.171269055146441},{"date":"2024-11-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.178328376729289},{"date":"2024-11-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.1511519451003354},{"date":"2024-11-06T16:00:00.000Z","stockId":7001224186890,"netValue":2.1644579557501364},{"date":"2024-11-05T16:00:00.000Z","stockId":7001224186890,"netValue":2.1287235953764982},{"date":"2024-11-04T16:00:00.000Z","stockId":7001224186890,"netValue":2.13913231008192},{"date":"2024-11-03T16:00:00.000Z","stockId":7001224186890,"netValue":2.1131125592677593},{"date":"2024-10-31T16:00:00.000Z","stockId":7001224186890,"netValue":2.0838981833998407},{"date":"2024-10-30T16:00:00.000Z","stockId":7001224186890,"netValue":2.08420125033675},{"date":"2024-10-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.0989411895227583},{"date":"2024-10-28T16:00:00.000Z","stockId":7001224186890,"netValue":2.1292761267447258},{"date":"2024-10-27T16:00:00.000Z","stockId":7001224186890,"netValue":2.1588685113249007},{"date":"2024-10-24T16:00:00.000Z","stockId":7001224186890,"netValue":2.1700166086603927},{"date":"2024-10-23T16:00:00.000Z","stockId":7001224186890,"netValue":2.1495481742621836},{"date":"2024-10-22T16:00:00.000Z","stockId":7001224186890,"netValue":2.174417299408251},{"date":"2024-10-21T16:00:00.000Z","stockId":7001224186890,"netValue":2.1731977222479104},{"date":"2024-10-20T16:00:00.000Z","stockId":7001224186890,"netValue":2.167333100147323},{"date":"2024-10-17T16:00:00.000Z","stockId":7001224186890,"netValue":2.168644171817651},{"date":"2024-10-16T16:00:00.000Z","stockId":7001224186890,"netValue":2.1037045609589144},{"date":"2024-10-15T16:00:00.000Z","stockId":7001224186890,"netValue":2.1069802621809064},{"date":"2024-10-14T16:00:00.000Z","stockId":7001224186890,"netValue":2.1178297572719273},{"date":"2024-10-13T16:00:00.000Z","stockId":7001224186890,"netValue":2.154173140300477},{"date":"2024-10-10T16:00:00.000Z","stockId":7001224186890,"netValue":2.1460301846439833},{"date":"2024-10-09T16:00:00.000Z","stockId":7001224186890,"netValue":2.2020182466753004},{"date":"2024-10-08T16:00:00.000Z","stockId":7001224186890,"netValue":2.1903553474567654},{"date":"2024-10-07T16:00:00.000Z","stockId":7001224186890,"netValue":2.318300490161503},{"date":"2024-09-29T16:00:00.000Z","stockId":7001224186890,"netValue":2.1878876391389954},{"date":"2024-09-26T16:00:00.000Z","stockId":7001224186890,"netValue":2.0273305582516103},{"date":"2024-09-25T16:00:00.000Z","stockId":7001224186890,"netValue":1.9385950099793199},{"date":"2024-09-24T16:00:00.000Z","stockId":7001224186890,"netValue":1.8840735831845286},{"date":"2024-09-23T16:00:00.000Z","stockId":7001224186890,"netValue":1.8672034927497012},{"date":"2024-09-22T16:00:00.000Z","stockId":7001224186890,"netValue":1.8424744748147133},{"date":"2024-09-19T16:00:00.000Z","stockId":7001224186890,"netValue":1.866283618509871},{"date":"2024-09-18T16:00:00.000Z","stockId":7001224186890,"netValue":1.8829932488750807},{"date":"2024-09-17T16:00:00.000Z","stockId":7001224186890,"netValue":1.8930391983376862},{"date":"2024-09-12T16:00:00.000Z","stockId":7001224186890,"netValue":1.884194587075863},{"date":"2024-09-11T16:00:00.000Z","stockId":7001224186890,"netValue":1.8798873796012443},{"date":"2024-09-10T16:00:00.000Z","stockId":7001224186890,"netValue":1.9045372979988655},{"date":"2024-09-09T16:00:00.000Z","stockId":7001224186890,"netValue":1.8784421730302965},{"date":"2024-09-08T16:00:00.000Z","stockId":7001224186890,"netValue":1.8911032506970127},{"date":"2024-09-05T16:00:00.000Z","stockId":7001224186890,"netValue":1.9040321134999796},{"date":"2024-09-04T16:00:00.000Z","stockId":7001224186890,"netValue":1.9275143986928054},{"date":"2024-09-03T16:00:00.000Z","stockId":7001224186890,"netValue":1.921999516215338},{"date":"2024-09-02T16:00:00.000Z","stockId":7001224186890,"netValue":1.9149416629129283},{"date":"2024-09-01T16:00:00.000Z","stockId":7001224186890,"netValue":1.9068862523387775},{"date":"2024-08-29T16:00:00.000Z","stockId":7001224186890,"netValue":1.9231779753793683},{"date":"2024-08-28T16:00:00.000Z","stockId":7001224186890,"netValue":1.9299941187250051},{"date":"2024-08-27T16:00:00.000Z","stockId":7001224186890,"netValue":1.9171807704753392},{"date":"2024-08-26T16:00:00.000Z","stockId":7001224186890,"netValue":1.921164532330462},{"date":"2024-08-25T16:00:00.000Z","stockId":7001224186890,"netValue":1.9127622014974361},{"date":"2024-08-22T16:00:00.000Z","stockId":7001224186890,"netValue":1.9124327491102011},{"date":"2024-08-21T16:00:00.000Z","stockId":7001224186890,"netValue":1.9363204127281957},{"date":"2024-08-20T16:00:00.000Z","stockId":7001224186890,"netValue":1.9337196383433217},{"date":"2024-08-19T16:00:00.000Z","stockId":7001224186890,"netValue":1.9399464955296475},{"date":"2024-08-18T16:00:00.000Z","stockId":7001224186890,"netValue":1.956620945403996},{"date":"2024-08-15T16:00:00.000Z","stockId":7001224186890,"netValue":1.9632317007026212},{"date":"2024-08-14T16:00:00.000Z","stockId":7001224186890,"netValue":1.9559829033647285},{"date":"2024-08-13T16:00:00.000Z","stockId":7001224186890,"netValue":1.9493951099550597},{"date":"2024-08-12T16:00:00.000Z","stockId":7001224186890,"netValue":1.974152934199091},{"date":"2024-08-11T16:00:00.000Z","stockId":7001224186890,"netValue":1.9718022251967144},{"date":"2024-08-08T16:00:00.000Z","stockId":7001224186890,"netValue":1.9603164668039388},{"date":"2024-08-07T16:00:00.000Z","stockId":7001224186890,"netValue":1.970909450734308},{"date":"2024-08-06T16:00:00.000Z","stockId":7001224186890,"netValue":1.969436022779791},{"date":"2024-08-05T16:00:00.000Z","stockId":7001224186890,"netValue":1.9757369799470943},{"date":"2024-08-04T16:00:00.000Z","stockId":7001224186890,"netValue":1.9443768579689042},{"date":"2024-08-01T16:00:00.000Z","stockId":7001224186890,"netValue":1.9552006093688208},{"date":"2024-07-31T16:00:00.000Z","stockId":7001224186890,"netValue":1.9588766786934741},{"date":"2024-07-30T16:00:00.000Z","stockId":7001224186890,"netValue":1.9721171598391751},{"date":"2024-07-29T16:00:00.000Z","stockId":7001224186890,"netValue":1.9071021137474442},{"date":"2024-07-28T16:00:00.000Z","stockId":7001224186890,"netValue":1.9271780501846236},{"date":"2024-07-25T16:00:00.000Z","stockId":7001224186890,"netValue":1.946822729022936}]}