window.pageData = {"startDate":"2024-07-25T13:54:56.255Z","endDate":"2026-07-25T13:54:56.255Z","manager":{"_id":7002513060060,"name":"杨明","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"杨明先生：中央财经大学硕士研究生。曾在上海银行从事信贷员、交易员及风险管理工作。2004年10月加入华安基金管理有限公司，任研究发展部研究员。现任投资研究部总监。2013年6月起担任华安策略优选混合型证券投资基金的基金经理。2015年6月至2016年9月任华华安国企改革主题灵活配置混合型证券投资基金基金经理。2016年3月起任华安沪港深外延增长灵活配置混合型证券投资基金基金经理。2016年5月起任华安安禧保本混合型证券投资基金基金经理。曾任华安创新证券投资基金基金经理。曾任华安睿明两年定期开放灵活配置混合型证券投资基金基金经理。","tickerId":2513060060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801313587","exchange":"fm","cnInfoCode":"8801313587","followedNum":6,"currency":"CNY","workingDate":"2006-11-01T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"hybrid","pinyin":"ym","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":7002513060060,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.06671361480486249,"fm_p_r_m3":0.054622104234192115,"fm_p_r_m6":0.03286378675285273,"fm_p_r_y1":0.30326852415244177,"fm_p_r_y3":0.25414729415891957,"fm_p_r_y5":-0.19647077108069022,"fm_p_r_y10":0.7852897246895141,"fm_cagr_p_r_fs":0.0945309901218494,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.3564633463905988,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.2945205479452055,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4979803808424697,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.16568396226415094,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.27384615384615385,"fm_p_r_y10_m":1.000204523152792,"fm_p_r_y10_r_c":278,"fm_p_r_y10_rp":0.6353790613718412,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.29396151293961514,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.41651865008880995,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.7946428571428571,"fm_p_r_fys":0.08792110108526807},"fmi":{"stockId":7002513060060,"type":"fmi","fm_my":18.1,"fm_d":{"3000000005521":"投资研究部高级总监、本基金的基金经理","3000000005695":"本基金的基金经理、投资研究部高级总监","3000000010787":"投资研究部高级总监、本基金的基金经理","3000000011238":"投资研究部高级总监、本基金的基金经理","3000000040001":"本基金的基金经理、投资研究部高级总监","3000000040008":"投资研究部高级总监、本基金的基金经理"},"fm_wy":25,"fm_a_as":0,"fm_a_mfn":10,"fm_as":4797449226.1482,"fm_b_as":0,"fm_e_as":0,"fm_h_as":4797449226.1482,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":4797449226.1482,"fm_q_as":0,"fm_r_f_cagr":0.111,"fm_r_fd":3000000040008,"fm_r_ftp":2.9833}},"topTenManagedFundList":[{"_id":3000000040008,"stockCode":"040008","stockType":"fund","areaCode":"cn","followedNum":120,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2007-08-14T16:00:00.000Z","setUpScale":9853250000,"market":"a","tickerId":40008,"name":"华安策略优选混合型证券投资基金","shortName":"华安策略优选混合(040008)","fundSecondLevel":"hybrid","__csrcFundId":22,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:34.221Z","masterFundFlag":1,"inceptionDate":"2007-08-09T16:00:00.000Z","memoNum":2,"fundCollectionId":4000050040000,"currency":"CNY","pinyin":"haclyxhhxzqtzjj","masterFundShortName":"华安策略优选混合","hotMetrics":{"stockId":3000000040008,"type":"f_as","f_tas":3196241394.6563997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010787,"__csrcFundId":8412,"stockCode":"010787","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10787,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:34.048Z","status":"normal","name":"华安优势企业混合型证券投资基金","shortName":"华安优势企业混合(010787)","exchange":"jj","inceptionDate":"2020-12-29T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050040000,"currency":"CNY","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":6252318678.37,"setUpShares":6252318678.37,"pinyin":"haysqyhhxzqtzjj","masterFundShortName":"华安优势企业混合","hotMetrics":{"stockId":3000000010787,"type":"f_as","f_tas":1482646105.1916,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010788,"name":"华安优势企业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","stockCode":"010788","tickerId":10788,"shortName":"华安优势企业混合C","__csrcFundId":8412,"lastUpdated":"2025-01-04T00:32:07.232Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050040000,"currency":"CNY","status":"normal","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":481615902.91,"setUpShares":481615902.91,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haysqyhhxzqtzjj","hotMetrics":{"stockId":3000000010788,"type":"f_as","f_tas":116505617.0622,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013655,"name":"华安策略优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013655","tickerId":13655,"shortName":"华安策略优选混合C","currency":"CNY","__csrcFundId":22,"lastUpdated":"2025-01-04T00:32:13.413Z","inceptionDate":"2021-10-17T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"haclyxhhxzqtzjj","hotMetrics":{"stockId":3000000013655,"type":"f_as","f_tas":2056109.2380000001,"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":49091,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002513060060,"netValue":3.0662784624453154},{"stockId":7002513060060,"date":"2026-07-22T16:00:00.000Z","netValue":3.1205496758754228},{"date":"2026-07-21T16:00:00.000Z","stockId":7002513060060,"netValue":3.088418111351353},{"date":"2026-07-20T16:00:00.000Z","stockId":7002513060060,"netValue":3.0652848046006915},{"stockId":7002513060060,"date":"2026-07-19T16:00:00.000Z","netValue":3.0303492822094698},{"date":"2026-07-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.9667703011788777},{"date":"2026-07-15T16:00:00.000Z","stockId":7002513060060,"netValue":3.0313455020291906},{"stockId":7002513060060,"date":"2026-07-14T16:00:00.000Z","netValue":3.0730115830780935},{"date":"2026-07-13T16:00:00.000Z","stockId":7002513060060,"netValue":3.040616027738597},{"stockId":7002513060060,"date":"2026-07-12T16:00:00.000Z","netValue":3.020633274975764},{"stockId":7002513060060,"date":"2026-07-09T16:00:00.000Z","netValue":3.040840993735948},{"date":"2026-07-08T16:00:00.000Z","stockId":7002513060060,"netValue":3.078653013910499},{"stockId":7002513060060,"date":"2026-07-07T16:00:00.000Z","netValue":3.0914289401369395},{"stockId":7002513060060,"date":"2026-07-06T16:00:00.000Z","netValue":3.1251724489075228},{"stockId":7002513060060,"date":"2026-07-05T16:00:00.000Z","netValue":3.1760613501025876},{"date":"2026-07-02T16:00:00.000Z","stockId":7002513060060,"netValue":3.175642415801642},{"stockId":7002513060060,"date":"2026-07-01T16:00:00.000Z","netValue":3.1508023423431877},{"stockId":7002513060060,"date":"2026-06-30T16:00:00.000Z","netValue":3.234568385174803},{"date":"2026-06-29T16:00:00.000Z","stockId":7002513060060,"netValue":3.247425785053893},{"date":"2026-06-28T16:00:00.000Z","stockId":7002513060060,"netValue":3.2594563387793363},{"stockId":7002513060060,"date":"2026-06-25T16:00:00.000Z","netValue":3.261639728077392},{"date":"2026-06-24T16:00:00.000Z","stockId":7002513060060,"netValue":3.285463616619885},{"date":"2026-06-23T16:00:00.000Z","stockId":7002513060060,"netValue":3.2207112132933204},{"stockId":7002513060060,"date":"2026-06-22T16:00:00.000Z","netValue":3.105073543789049},{"date":"2026-06-21T16:00:00.000Z","stockId":7002513060060,"netValue":3.1872289377578773},{"date":"2026-06-17T16:00:00.000Z","stockId":7002513060060,"netValue":3.080966646578566},{"stockId":7002513060060,"date":"2026-06-16T16:00:00.000Z","netValue":3.0808533986343147},{"date":"2026-06-15T16:00:00.000Z","stockId":7002513060060,"netValue":3.0459621720846854},{"stockId":7002513060060,"date":"2026-06-14T16:00:00.000Z","netValue":3.046069129293151},{"date":"2026-06-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.9125530875410672},{"stockId":7002513060060,"date":"2026-06-10T16:00:00.000Z","netValue":2.884598921072575},{"stockId":7002513060060,"date":"2026-06-09T16:00:00.000Z","netValue":2.889997565706346},{"date":"2026-06-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.9328855641435174},{"stockId":7002513060060,"date":"2026-06-07T16:00:00.000Z","netValue":2.852617864344074},{"stockId":7002513060060,"date":"2026-06-04T16:00:00.000Z","netValue":2.8970354232099247},{"stockId":7002513060060,"date":"2026-06-03T16:00:00.000Z","netValue":2.9295891548988173},{"date":"2026-06-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.9478923872801257},{"stockId":7002513060060,"date":"2026-06-01T16:00:00.000Z","netValue":2.9649843011003734},{"date":"2026-05-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.8940939171060407},{"date":"2026-05-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.946240723888507},{"stockId":7002513060060,"date":"2026-05-27T16:00:00.000Z","netValue":2.977159074149588},{"date":"2026-05-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.920752550968589},{"date":"2026-05-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.937067462222066},{"stockId":7002513060060,"date":"2026-05-24T16:00:00.000Z","netValue":2.917310825705016},{"stockId":7002513060060,"date":"2026-05-21T16:00:00.000Z","netValue":2.8590210406387366},{"stockId":7002513060060,"date":"2026-05-20T16:00:00.000Z","netValue":2.7967375995611166},{"date":"2026-05-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.820363986600244},{"date":"2026-05-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.8203734424610385},{"stockId":7002513060060,"date":"2026-05-17T16:00:00.000Z","netValue":2.8136786643792178},{"stockId":7002513060060,"date":"2026-05-14T16:00:00.000Z","netValue":2.848287352153208},{"date":"2026-05-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.8769311420185804},{"date":"2026-05-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.9359426185563624},{"date":"2026-05-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.9282473366802835},{"stockId":7002513060060,"date":"2026-05-10T16:00:00.000Z","netValue":2.9547895574735707},{"stockId":7002513060060,"date":"2026-05-07T16:00:00.000Z","netValue":2.940812206555711},{"stockId":7002513060060,"date":"2026-05-06T16:00:00.000Z","netValue":2.942693635949956},{"date":"2026-05-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.9629631126124987},{"stockId":7002513060060,"date":"2026-04-29T16:00:00.000Z","netValue":2.9458026399084245},{"date":"2026-04-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.9712751576672876},{"stockId":7002513060060,"date":"2026-04-27T16:00:00.000Z","netValue":2.9248510322690016},{"stockId":7002513060060,"date":"2026-04-26T16:00:00.000Z","netValue":2.8893646494949126},{"date":"2026-04-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.9074665229702124},{"date":"2026-04-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.890440643265123},{"date":"2026-04-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.90288903459641},{"date":"2026-04-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.9217711412383705},{"date":"2026-04-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.9056167312724726},{"stockId":7002513060060,"date":"2026-04-16T16:00:00.000Z","netValue":2.900853630589242},{"date":"2026-04-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.90875337102146},{"stockId":7002513060060,"date":"2026-04-14T16:00:00.000Z","netValue":2.8812868682017325},{"stockId":7002513060060,"date":"2026-04-13T16:00:00.000Z","netValue":2.893586843864017},{"stockId":7002513060060,"date":"2026-04-12T16:00:00.000Z","netValue":2.885929986273223},{"stockId":7002513060060,"date":"2026-04-09T16:00:00.000Z","netValue":2.902115928946513},{"date":"2026-04-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.9153569473565017},{"stockId":7002513060060,"date":"2026-04-07T16:00:00.000Z","netValue":2.9190898260582383},{"date":"2026-04-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.8891052934107724},{"stockId":7002513060060,"date":"2026-04-02T16:00:00.000Z","netValue":2.8534449361824548},{"date":"2026-04-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.8700396803611095},{"date":"2026-03-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.857399787001425},{"stockId":7002513060060,"date":"2026-03-30T16:00:00.000Z","netValue":2.79115216354272},{"stockId":7002513060060,"date":"2026-03-29T16:00:00.000Z","netValue":2.8204825703836724},{"stockId":7002513060060,"date":"2026-03-26T16:00:00.000Z","netValue":2.816925966315456},{"stockId":7002513060060,"date":"2026-03-25T16:00:00.000Z","netValue":2.800920137557706},{"stockId":7002513060060,"date":"2026-03-24T16:00:00.000Z","netValue":2.835298558901713},{"date":"2026-03-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.824707606589222},{"date":"2026-03-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.7758965114870575},{"date":"2026-03-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.8309918970014376},{"stockId":7002513060060,"date":"2026-03-18T16:00:00.000Z","netValue":2.859002424407109},{"date":"2026-03-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.928922710244649},{"stockId":7002513060060,"date":"2026-03-16T16:00:00.000Z","netValue":2.912002633436341},{"stockId":7002513060060,"date":"2026-03-15T16:00:00.000Z","netValue":2.9464945159438654},{"date":"2026-03-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.9650394654212313},{"stockId":7002513060060,"date":"2026-03-11T16:00:00.000Z","netValue":2.9797594405522605},{"date":"2026-03-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.9806720362172925},{"date":"2026-03-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.9464865113917638},{"date":"2026-03-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.9228888037773815},{"date":"2026-03-05T16:00:00.000Z","stockId":7002513060060,"netValue":3.0102734543363727},{"stockId":7002513060060,"date":"2026-03-04T16:00:00.000Z","netValue":3.0148775621135258},{"stockId":7002513060060,"date":"2026-03-03T16:00:00.000Z","netValue":2.9890696083178585},{"date":"2026-03-02T16:00:00.000Z","stockId":7002513060060,"netValue":3.0411217500638186},{"stockId":7002513060060,"date":"2026-03-01T16:00:00.000Z","netValue":3.0742117206340005},{"date":"2026-02-26T16:00:00.000Z","stockId":7002513060060,"netValue":3.042820119263552},{"date":"2026-02-25T16:00:00.000Z","stockId":7002513060060,"netValue":3.0298764653689725},{"stockId":7002513060060,"date":"2026-02-24T16:00:00.000Z","netValue":3.05339139595121},{"stockId":7002513060060,"date":"2026-02-23T16:00:00.000Z","netValue":3.0226465796062123},{"date":"2026-02-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.9691637319171207},{"date":"2026-02-11T16:00:00.000Z","stockId":7002513060060,"netValue":3.04496511120632},{"date":"2026-02-10T16:00:00.000Z","stockId":7002513060060,"netValue":3.0235013056666986},{"stockId":7002513060060,"date":"2026-02-09T16:00:00.000Z","netValue":3.006414028752924},{"date":"2026-02-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.9919890275660426},{"stockId":7002513060060,"date":"2026-02-05T16:00:00.000Z","netValue":2.961058736845098},{"date":"2026-02-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.9726774797331297},{"stockId":7002513060060,"date":"2026-02-03T16:00:00.000Z","netValue":2.9974401951767478},{"date":"2026-02-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.9586381463688305},{"date":"2026-02-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.8848705320515533},{"date":"2026-01-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.9720406326358417},{"date":"2026-01-28T16:00:00.000Z","stockId":7002513060060,"netValue":3.023281223675049},{"date":"2026-01-27T16:00:00.000Z","stockId":7002513060060,"netValue":3.01101491372292},{"date":"2026-01-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.9671896389695167},{"stockId":7002513060060,"date":"2026-01-25T16:00:00.000Z","netValue":2.9624632834381024},{"stockId":7002513060060,"date":"2026-01-22T16:00:00.000Z","netValue":2.9687152379358475},{"stockId":7002513060060,"date":"2026-01-21T16:00:00.000Z","netValue":2.9723207559505846},{"date":"2026-01-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.9734717828948733},{"date":"2026-01-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.9647365058123243},{"date":"2026-01-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.9537164535504283},{"date":"2026-01-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.901398413459077},{"stockId":7002513060060,"date":"2026-01-14T16:00:00.000Z","netValue":2.897928917317098},{"stockId":7002513060060,"date":"2026-01-13T16:00:00.000Z","netValue":2.881649642857051},{"date":"2026-01-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.8920354076601993},{"date":"2026-01-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.8933743809131647},{"date":"2026-01-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.907623970866635},{"stockId":7002513060060,"date":"2026-01-07T16:00:00.000Z","netValue":2.8875173541093275},{"date":"2026-01-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.918318785131512},{"date":"2026-01-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.916997455606575},{"date":"2026-01-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.87138261352157},{"date":"2025-12-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.81847503406866},{"date":"2025-12-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.8185287985031104},{"date":"2025-12-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.8140880654927347},{"date":"2025-12-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.8278004093381837},{"date":"2025-12-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.815081932348723},{"date":"2025-12-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.8112438947410965},{"date":"2025-12-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.812984998986374},{"date":"2025-12-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.8251929811695184},{"date":"2025-12-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.821006494179174},{"date":"2025-12-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.8124000850166184},{"date":"2025-12-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.8230828337559135},{"date":"2025-12-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.7853755474332584},{"date":"2025-12-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.821982915064214},{"date":"2025-12-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.8295804001397156},{"date":"2025-12-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.797005083674307},{"date":"2025-12-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.8154967195518585},{"date":"2025-12-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.783916361001999},{"date":"2025-12-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.811841599149376},{"date":"2025-12-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.8181900526876342},{"date":"2025-12-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.784921266744653},{"date":"2025-12-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.7711530982323866},{"date":"2025-12-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.751358886912964},{"date":"2025-11-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.751107961105931},{"date":"2025-11-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.734851565891323},{"date":"2025-11-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.724335375968521},{"date":"2025-11-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.734493385734059},{"date":"2025-11-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.701502705820869},{"date":"2025-11-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.6750818328130643},{"date":"2025-11-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.6595156443291432},{"date":"2025-11-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.7067806981751117},{"date":"2025-11-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.7050639008566018},{"date":"2025-11-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.695202866136147},{"date":"2025-11-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.724392681145794},{"date":"2025-11-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.7745415984087503},{"date":"2025-11-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.8187902642452882},{"date":"2025-11-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.7792112978623194},{"date":"2025-11-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.764784609280487},{"date":"2025-11-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.779583776175869},{"date":"2025-11-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.7866180861156336},{"date":"2025-11-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.7872481787937007},{"date":"2025-11-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.7445301843124885},{"date":"2025-11-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.723215032412286},{"date":"2025-11-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.760588388038331},{"date":"2025-10-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.744810797491655},{"date":"2025-10-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.7635270494832187},{"date":"2025-10-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.7716930257191796},{"date":"2025-10-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.7109283956687493},{"date":"2025-10-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.754702607166538},{"date":"2025-10-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.7199249461683586},{"date":"2025-10-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.6823390974199963},{"date":"2025-10-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.6782632296471025},{"date":"2025-10-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.689384388780313},{"date":"2025-10-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.6505966359804254},{"date":"2025-10-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.654587106646595},{"date":"2025-10-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.722330531347353},{"date":"2025-10-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.73749752032699},{"date":"2025-10-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.6849506541214003},{"date":"2025-10-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.739298472517475},{"date":"2025-10-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.753925288941626},{"date":"2025-10-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.8204750849674762},{"date":"2025-09-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.785775742183169},{"date":"2025-09-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.7775056894497583},{"date":"2025-09-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.7245194897322653},{"date":"2025-09-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.7682442751131706},{"date":"2025-09-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.764215323271385},{"date":"2025-09-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.7309873487929504},{"date":"2025-09-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.701501910853887},{"date":"2025-09-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.6800467486652817},{"date":"2025-09-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.660930212152163},{"date":"2025-09-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.6853235298939944},{"date":"2025-09-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.6472799167701866},{"date":"2025-09-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.641471209372715},{"date":"2025-09-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.630597941341809},{"date":"2025-09-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.6314045703680704},{"date":"2025-09-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.5947583620882764},{"date":"2025-09-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.600324180995674},{"date":"2025-09-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.6097409928271484},{"date":"2025-09-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.5924109657438343},{"date":"2025-09-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.4967607214758303},{"date":"2025-09-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.546838876034727},{"date":"2025-09-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.533895791602601},{"date":"2025-08-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.5547923149166865},{"date":"2025-08-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.5193586192041475},{"date":"2025-08-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.486610022382804},{"date":"2025-08-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.453208486881167},{"date":"2025-08-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.5059425131887245},{"date":"2025-08-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.518441917974788},{"date":"2025-08-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.470983431413703},{"date":"2025-08-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.4442506609234407},{"date":"2025-08-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.445427367540171},{"date":"2025-08-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.443358717396673},{"date":"2025-08-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.467813888355127},{"date":"2025-08-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.4702043619512395},{"date":"2025-08-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.4295248556955027},{"date":"2025-08-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.4242404571256655},{"date":"2025-08-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.3964252600393565},{"date":"2025-08-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.3762429161855496},{"date":"2025-08-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.3739060858133905},{"date":"2025-08-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.367687220286202},{"date":"2025-08-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.3755433225768243},{"date":"2025-08-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.3697152853933146},{"date":"2025-08-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.3460233399545647},{"date":"2025-07-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.332575096995908},{"date":"2025-07-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.3360640557671406},{"date":"2025-07-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.378725513092756},{"date":"2025-07-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.3871863516861627},{"date":"2025-07-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.3683443583307016},{"date":"2025-07-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.3527603142563556},{"date":"2025-07-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.357172942767376},{"date":"2025-07-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.3374021416163995},{"date":"2025-07-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.330369821643395},{"date":"2025-07-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.3196050617575414},{"date":"2025-07-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.308749416363752},{"date":"2025-07-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.2916633723128292},{"date":"2025-07-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.2692188259156696},{"date":"2025-07-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.2703921704425243},{"date":"2025-07-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.2441372109830082},{"date":"2025-07-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.227339078468013},{"date":"2025-07-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.2173477768177143},{"date":"2025-07-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.202098492906349},{"date":"2025-07-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.2087505327548684},{"date":"2025-07-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.1993582337229665},{"date":"2025-07-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.2174842365507814},{"date":"2025-07-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.213540927731321},{"date":"2025-07-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.1798352654934057},{"date":"2025-06-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.1764340662850388},{"date":"2025-06-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.1704717360908314},{"date":"2025-06-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.1588228937958913},{"date":"2025-06-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.1502549363154264},{"date":"2025-06-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.160579301749628},{"date":"2025-06-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.134860723536172},{"date":"2025-06-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.1080151508735807},{"date":"2025-06-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.10236101486044},{"date":"2025-06-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.099237028389716},{"date":"2025-06-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.1253245718721363},{"date":"2025-06-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.116741516725326},{"date":"2025-06-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.1312852858002067},{"date":"2025-06-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.136142940070699},{"date":"2025-06-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.1486661297974283},{"date":"2025-06-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.13949214265095},{"date":"2025-06-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.1251488359783473},{"date":"2025-06-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.1196824783068338},{"date":"2025-06-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.109152221583311},{"date":"2025-06-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.110998743303227},{"date":"2025-06-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.1176407587695993},{"date":"2025-06-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.1089990367235303},{"date":"2025-05-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.1058963670326736},{"date":"2025-05-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.12931194554968},{"date":"2025-05-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.1070618329615876},{"date":"2025-05-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.102447354842402},{"date":"2025-05-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.1093777788850305},{"date":"2025-05-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.1325857187161343},{"date":"2025-05-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.1422067488894774},{"date":"2025-05-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.1471241988161838},{"date":"2025-05-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.126691550493594},{"date":"2025-05-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.1095530177888158},{"date":"2025-05-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.1115400986630624},{"date":"2025-05-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.1116271457797877},{"date":"2025-05-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.1350015186067686},{"date":"2025-05-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.1308901209869013},{"date":"2025-05-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.138596637457982},{"date":"2025-05-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.1055372686903895},{"date":"2025-05-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.107510044598959},{"date":"2025-05-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.1071122619671208},{"date":"2025-05-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.1000496023401665},{"date":"2025-04-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.0745977836545357},{"date":"2025-04-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.0748422625375333},{"date":"2025-04-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.0760108515068803},{"date":"2025-04-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.096578058938668},{"date":"2025-04-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.0825765166936003},{"date":"2025-04-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.0847680831693354},{"date":"2025-04-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.06682788370425},{"date":"2025-04-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.0640063764226837},{"date":"2025-04-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.038374662075087},{"date":"2025-04-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.037448727345377},{"date":"2025-04-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.053815446980646},{"date":"2025-04-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.077165051436336},{"date":"2025-04-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.088343743343708},{"date":"2025-04-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.0818743249999025},{"date":"2025-04-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.0657033759864447},{"date":"2025-04-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.0164820917348445},{"date":"2025-04-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.01896981639237},{"date":"2025-04-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.040653440034081},{"date":"2025-04-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.223594681333867},{"date":"2025-04-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.293640151565036},{"date":"2025-03-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.298078562511133},{"date":"2025-03-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.294087081702344},{"date":"2025-03-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.302937810750565},{"date":"2025-03-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.3160522303531725},{"date":"2025-03-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.3050720228490773},{"date":"2025-03-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.3189750548321997},{"date":"2025-03-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.3239632634894187},{"date":"2025-03-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.29739394705466},{"date":"2025-03-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.3222363826996375},{"date":"2025-03-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.3459612773395166},{"date":"2025-03-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.3504492086817947},{"date":"2025-03-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.328457237691002},{"date":"2025-03-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.329369267051754},{"date":"2025-03-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.2965340516764625},{"date":"2025-03-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.315672972281355},{"date":"2025-03-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.3281509397882507},{"date":"2025-03-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.32850341998949},{"date":"2025-03-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.3270731948417436},{"date":"2025-03-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.323902105697803},{"date":"2025-03-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.304806942695397},{"date":"2025-03-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.2870710915707333},{"date":"2025-03-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.283088674642065},{"date":"2025-02-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.289165787676268},{"date":"2025-02-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.317175825695104},{"date":"2025-02-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.299724119717028},{"date":"2025-02-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.2764980699096986},{"date":"2025-02-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.310927500274618},{"date":"2025-02-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.3218380758757067},{"date":"2025-02-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.3063161552326386},{"date":"2025-02-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.317100651024586},{"date":"2025-02-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.314457879587568},{"date":"2025-02-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.319034860283539},{"date":"2025-02-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.338415185308948},{"date":"2025-02-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.3174194280073275},{"date":"2025-02-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.3275282622857882},{"date":"2025-02-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.340813161503138},{"date":"2025-02-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.3354842677960037},{"date":"2025-02-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.3326064944922704},{"date":"2025-02-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.311204121957954},{"date":"2025-02-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.318747463968082},{"date":"2025-01-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.345063234647059},{"date":"2025-01-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.3394927072630365},{"date":"2025-01-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.3165753619176193},{"date":"2025-01-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.3277666203960288},{"date":"2025-01-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.347447447828728},{"date":"2025-01-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.3401253267587587},{"date":"2025-01-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.338548258468905},{"date":"2025-01-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.32067052669895},{"date":"2025-01-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.3079259077269736},{"date":"2025-01-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.3201704079715983},{"date":"2025-01-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.2788436734289688},{"date":"2025-01-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.2918245073982426},{"date":"2025-01-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.3091274732176044},{"date":"2025-01-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.3186638750068367},{"date":"2025-01-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.3076101575267307},{"date":"2025-01-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.291098354701946},{"date":"2025-01-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.284617621305253},{"date":"2025-01-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.2964270632146833},{"date":"2024-12-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.337367102587604},{"date":"2024-12-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.3529039867107397},{"date":"2024-12-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.3373755149916002},{"date":"2024-12-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.3383454451864605},{"date":"2024-12-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.3402297545142012},{"date":"2024-12-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.3461965953566644},{"date":"2024-12-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.3141885513727094},{"date":"2024-12-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.310764930321826},{"date":"2024-12-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.31605462291643},{"date":"2024-12-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.3173188456777414},{"date":"2024-12-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.3101749131423883},{"date":"2024-12-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.3019724586520818},{"date":"2024-12-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.323170816991489},{"date":"2024-12-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.359633498815586},{"date":"2024-12-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.341976801186745},{"date":"2024-12-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.3388645328494593},{"date":"2024-12-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.3342571585542053},{"date":"2024-12-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.3292285618712243},{"date":"2024-12-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.3010504960496005},{"date":"2024-12-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.301577188498854},{"date":"2024-12-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.304323717296352},{"date":"2024-12-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.2976493097741466},{"date":"2024-11-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.291765703841242},{"date":"2024-11-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.276223802794525},{"date":"2024-11-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.291509568362031},{"date":"2024-11-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.2659282760206034},{"date":"2024-11-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.2628690025018168},{"date":"2024-11-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.2644619707786795},{"date":"2024-11-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.323141547619497},{"date":"2024-11-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.327863986187662},{"date":"2024-11-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.326164256553971},{"date":"2024-11-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.3039234247962717},{"date":"2024-11-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.316269183363656},{"date":"2024-11-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.3353054499354866},{"date":"2024-11-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.360032654174155},{"date":"2024-11-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.354624024342888},{"date":"2024-11-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.366460836041101},{"date":"2024-11-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.3812976456130968},{"date":"2024-11-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.4116911075013405},{"date":"2024-11-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.373025944410926},{"date":"2024-11-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.401327349031509},{"date":"2024-11-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.3728634788642085},{"date":"2024-10-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.346060289390667},{"date":"2024-10-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.3302408730655286},{"date":"2024-10-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.3585687847418333},{"date":"2024-10-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.3722243254250803},{"date":"2024-10-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.3920635929948335},{"date":"2024-10-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.3839490197877},{"date":"2024-10-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.3900342352902264},{"date":"2024-10-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.405662719856288},{"date":"2024-10-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.3989348841956923},{"date":"2024-10-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.368047164117278},{"date":"2024-10-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.38244405087641},{"date":"2024-10-16T16:00:00.000Z","stockId":7002513060060,"netValue":2.3423765934100356},{"date":"2024-10-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.3678796006026097},{"date":"2024-10-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.38086868522673},{"date":"2024-10-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.445427175098621},{"date":"2024-10-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.4058012527109236},{"date":"2024-10-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.4528296577621562},{"date":"2024-10-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.3950665986439814},{"date":"2024-10-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.55277996862684},{"date":"2024-09-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.48675017910195},{"date":"2024-09-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.3329015861760145},{"date":"2024-09-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.269563385213906},{"date":"2024-09-24T16:00:00.000Z","stockId":7002513060060,"netValue":2.186201444241444},{"date":"2024-09-23T16:00:00.000Z","stockId":7002513060060,"netValue":2.181154104618603},{"date":"2024-09-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.1079697512657893},{"date":"2024-09-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.093644294947315},{"date":"2024-09-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.0905798793864876},{"date":"2024-09-17T16:00:00.000Z","stockId":7002513060060,"netValue":2.0809516578134657},{"date":"2024-09-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.0477199721068864},{"date":"2024-09-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.057142158477923},{"date":"2024-09-10T16:00:00.000Z","stockId":7002513060060,"netValue":2.065638406585748},{"date":"2024-09-09T16:00:00.000Z","stockId":7002513060060,"netValue":2.0537679350925724},{"date":"2024-09-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.0556739107256297},{"date":"2024-09-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.0885935430641784},{"date":"2024-09-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.107976369208528},{"date":"2024-09-03T16:00:00.000Z","stockId":7002513060060,"netValue":2.116619284658845},{"date":"2024-09-02T16:00:00.000Z","stockId":7002513060060,"netValue":2.1250303554629912},{"date":"2024-09-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.1107864223910813},{"date":"2024-08-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.1241067604959425},{"date":"2024-08-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.080934241469707},{"date":"2024-08-27T16:00:00.000Z","stockId":7002513060060,"netValue":2.0713819961348223},{"date":"2024-08-26T16:00:00.000Z","stockId":7002513060060,"netValue":2.0768389660991886},{"date":"2024-08-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.0722555248081305},{"date":"2024-08-22T16:00:00.000Z","stockId":7002513060060,"netValue":2.0791793420072984},{"date":"2024-08-21T16:00:00.000Z","stockId":7002513060060,"netValue":2.0699957953043095},{"date":"2024-08-20T16:00:00.000Z","stockId":7002513060060,"netValue":2.072410623048004},{"date":"2024-08-19T16:00:00.000Z","stockId":7002513060060,"netValue":2.0827437091050984},{"date":"2024-08-18T16:00:00.000Z","stockId":7002513060060,"netValue":2.1167589160869102},{"date":"2024-08-15T16:00:00.000Z","stockId":7002513060060,"netValue":2.1083510086215833},{"date":"2024-08-14T16:00:00.000Z","stockId":7002513060060,"netValue":2.1069692741061856},{"date":"2024-08-13T16:00:00.000Z","stockId":7002513060060,"netValue":2.096000109363722},{"date":"2024-08-12T16:00:00.000Z","stockId":7002513060060,"netValue":2.124724057493862},{"date":"2024-08-11T16:00:00.000Z","stockId":7002513060060,"netValue":2.1283448985135056},{"date":"2024-08-08T16:00:00.000Z","stockId":7002513060060,"netValue":2.108813958940465},{"date":"2024-08-07T16:00:00.000Z","stockId":7002513060060,"netValue":2.116918543197154},{"date":"2024-08-06T16:00:00.000Z","stockId":7002513060060,"netValue":2.1165320048909693},{"date":"2024-08-05T16:00:00.000Z","stockId":7002513060060,"netValue":2.1013344686024635},{"date":"2024-08-04T16:00:00.000Z","stockId":7002513060060,"netValue":2.102927175203315},{"date":"2024-08-01T16:00:00.000Z","stockId":7002513060060,"netValue":2.13355119778802},{"date":"2024-07-31T16:00:00.000Z","stockId":7002513060060,"netValue":2.1561802728968917},{"date":"2024-07-30T16:00:00.000Z","stockId":7002513060060,"netValue":2.1799846836407992},{"date":"2024-07-29T16:00:00.000Z","stockId":7002513060060,"netValue":2.107784573017131},{"date":"2024-07-28T16:00:00.000Z","stockId":7002513060060,"netValue":2.135892512760892},{"date":"2024-07-25T16:00:00.000Z","stockId":7002513060060,"netValue":2.1534947860445874}]}