window.pageData = {"startDate":"2024-07-30T18:58:02.000Z","endDate":"2026-07-30T18:58:02.000Z","manager":{"_id":7002310110180,"name":"王景","gender":"f","educationCode":"001002","resume":"王景女士：中国国籍，经济学硕士。曾任职于中国石化乌鲁木齐石油化工总厂物资装备公司及国家环境保护总局对外合作中心。2003年起，先后于金鹰基金管理有限公司、中信基金管理有限公司及华夏基金管理有限公司工作，任行业研究员。2009年8月起，任东兴证券股份有限公司资产管理部投资经理。2010年8月加入招商基金管理有限公司，现任投资管理一部总监、招商制造业转型灵活配置混合型证券投资基金基金经理(管理时间：2015年12月2日至今)、招商境远保本混合型证券投资基金基金经理(管理时间：2015年12月15日至今)、招商安弘保本混合型证券投资基金基金经理(管理时间：2015年12月29日至今)、招商康泰养老灵活配置混合型证券投资基金基金经理(管理时间：2016年2月4日至今)、招商安博保本混合型证券投资基金基金经理(管理时间：2016年5月25日至今)及招商安荣保本混合型证券投资基金基金经理(管理时间：2016年7月15日至今)。2020年8月27日起担任招商瑞泽一年持有期混合型证券投资基金基金经理。2018年6月20日至2020年9月10日任招商丰茂灵活配置混合型发起式证券投资基金基金经理。招商中国机遇股票型证券投资基金基金经理(管理时间：2018年9月4日至2021年6月2日)、招商安弘灵活配置混合型证券投资基金基金经理(管理时间：2019年1月3日至2021年6月2日)、招商3年封闭运作瑞利灵活配置混合型证券投资基金基金经理(管理时间：2019年7月18日至今)、招商瑞泽一年持有期混合型证券投资基金基金经理(管理时间：2020年8月27日至今)、招商瑞德一年持有期混合型证券投资基金基金经理(管理时间：2021年1月26日至今)、招商品质升级混合型证券投资基金基金经理(管理时间：2021年3月5日至今)、招商品质生活混合型证券投资基金(管理时间：2021年6月2日至今)、招商3年封闭运作战略配售灵活配置混合型证券投资基金(LOF)(管理时间：2021年6月5日至今)、招商金安成长严选1年封闭运作混合型证券投资基金(管理时间：2021年6月10日至今)。","tickerId":2310110180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801363303","exchange":"fm","cnInfoCode":"8801363303","followedNum":5,"currency":"CNY","workingDate":"2011-09-19T16:00:00.000Z","fundCompanyId":4000050210000,"fundManagerSecondLevel":"company","pinyin":"wj","fundCompany":{"_id":4000050210000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002310110180,"type":"fmp","fm_p_r_d":"2026-06-17T16:00:00.000Z","fm_p_r_m1":-0.02247211074351907,"fm_p_r_m3":0.03692116323447636,"fm_p_r_m6":0.09623840616542156,"fm_p_r_y1":0.3562342276988293,"fm_p_r_y3":0.3436833580999288,"fm_p_r_y5":0.004593453034264172,"fm_p_r_y10":0.8676539522511177,"fm_cagr_p_r_fs":0.09682480974426677,"fm_cagr_p_r_fs_m":0.047083224921078415,"fm_cagr_p_r_fs_r_c":640,"fm_cagr_p_r_fs_rp":0.2566510172143975,"fm_p_r_fys_m":-0.009070041419464991,"fm_p_r_fys_r_c":563,"fm_p_r_fys_rp":0.13345195729537365,"fm_p_r_m1_m":-0.09664268050072627,"fm_p_r_m1_r_c":618,"fm_p_r_m1_rp":0.2625607779578606,"fm_p_r_m3_m":-0.0690718884449078,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.07742998352553541,"fm_p_r_m6_m":-0.0602256603152872,"fm_p_r_m6_r_c":577,"fm_p_r_m6_rp":0.07118055555555555,"fm_p_r_y10_m":0.7544991807740093,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.32954545454545453,"fm_p_r_y1_m":0.11453187094114092,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.1375968992248062,"fm_p_r_y3_m":0.21284212874479047,"fm_p_r_y3_r_c":386,"fm_p_r_y3_rp":0.2623376623376623,"fm_p_r_y5_m":0.04862048947174691,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.578544061302682,"fm_p_r_fys":0.08632203347015821},"fmi":{"stockId":7002310110180,"type":"fmi","fm_my":14.7,"fm_d":{"3000000001749":"本基金基金经理（已离任）","3000000001869":"本基金基金经理","3000000002271":"本基金基金经理（已离任）","3000000005906":"本基金基金经理（已离任）","3000000010018":"本基金基金经理（已离任）","3000000010688":"本基金基金经理（已离任）","3000000010996":"本基金基金经理","3000000011882":"本基金基金经理","3000000012123":"本基金基金经理（已离任）","3000000012196":"本基金基金经理（已离任）","3000000161728":"本基金基金经理（已离任）","3000000161729":"本基金基金经理（已离任）"},"fm_wy":22,"fm_a_as":1775128123.5234,"fm_a_mfn":20,"fm_as":1775128123.5234,"fm_b_as":0,"fm_e_as":1775128123.5234,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":1775128123.5234,"fm_q_as":0,"fm_r_f_cagr":0.0008,"fm_r_fd":3000000011882,"fm_r_ftp":0.0038}},"topTenManagedFundList":[{"_id":3000000011882,"__csrcFundId":9466,"stockCode":"011882","shortName":"招商蓝筹精选股票(011882)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11882,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:43.500Z","status":"normal","exchange":"jj","name":"招商蓝筹精选股票型证券投资基金","fundCollectionId":4000050210000,"currency":"CNY","followedNum":4,"inceptionDate":"2021-07-26T16:00:00.000Z","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":6370277495.28,"setUpShares":6370277495.28,"pinyin":"zslcjxgpxzqtzjj","masterFundShortName":"招商蓝筹精选股票","hotMetrics":{"stockId":3000000011882,"type":"f_as","f_tas":1540803772.96,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011883,"name":"招商蓝筹精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011883","tickerId":11883,"shortName":"招商蓝筹精选股票C","currency":"CNY","__csrcFundId":9466,"lastUpdated":"2025-01-04T00:32:09.563Z","inceptionDate":"2021-07-26T16:00:00.000Z","fundCollectionId":4000050210000,"followedNum":1,"status":"normal","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":200512700.38,"setUpShares":200512700.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zslcjxgpxzqtzjj","hotMetrics":{"stockId":3000000011883,"type":"f_as","f_tas":234324350.56339997,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49141,"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":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7002310110180,"date":"2026-07-29T16:00:00.000Z","netValue":3.6551579737294824},{"stockId":7002310110180,"date":"2026-07-28T16:00:00.000Z","netValue":3.7633013916429334},{"date":"2026-07-27T16:00:00.000Z","stockId":7002310110180,"netValue":3.734942557669558},{"stockId":7002310110180,"date":"2026-07-26T16:00:00.000Z","netValue":3.8270758509778022},{"date":"2026-07-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.7535156729406878},{"date":"2026-07-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.7880989128170235},{"date":"2026-07-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.792492611101466},{"stockId":7002310110180,"date":"2026-07-20T16:00:00.000Z","netValue":3.8260274776255665},{"stockId":7002310110180,"date":"2026-07-19T16:00:00.000Z","netValue":3.6628969969461322},{"date":"2026-07-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.631975172306832},{"date":"2026-07-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.835181015718155},{"stockId":7002310110180,"date":"2026-07-14T16:00:00.000Z","netValue":3.908271313015073},{"stockId":7002310110180,"date":"2026-07-13T16:00:00.000Z","netValue":3.9254836014078833},{"stockId":7002310110180,"date":"2026-07-12T16:00:00.000Z","netValue":3.8918123699989904},{"stockId":7002310110180,"date":"2026-07-09T16:00:00.000Z","netValue":3.96379390427314},{"date":"2026-07-08T16:00:00.000Z","stockId":7002310110180,"netValue":4.025865056238122},{"date":"2026-07-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.961682471879615},{"stockId":7002310110180,"date":"2026-07-06T16:00:00.000Z","netValue":3.927336369180326},{"stockId":7002310110180,"date":"2026-07-05T16:00:00.000Z","netValue":3.979692470692944},{"date":"2026-07-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.942702425675306},{"date":"2026-07-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.9329526009361526},{"date":"2026-06-30T16:00:00.000Z","stockId":7002310110180,"netValue":4.040635893642273},{"stockId":7002310110180,"date":"2026-06-29T16:00:00.000Z","netValue":4.084740811129178},{"stockId":7002310110180,"date":"2026-06-28T16:00:00.000Z","netValue":4.032544176461224},{"stockId":7002310110180,"date":"2026-06-25T16:00:00.000Z","netValue":3.88911570225698},{"date":"2026-06-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.9679526631675657},{"date":"2026-06-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.9526319848804636},{"stockId":7002310110180,"date":"2026-06-22T16:00:00.000Z","netValue":3.866985679755168},{"stockId":7002310110180,"date":"2026-06-21T16:00:00.000Z","netValue":3.957175895338241},{"date":"2026-06-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.906689306949476},{"stockId":7002310110180,"date":"2026-06-16T16:00:00.000Z","netValue":3.9163322125827067},{"date":"2026-06-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.890157769416639},{"stockId":7002310110180,"date":"2026-06-14T16:00:00.000Z","netValue":3.9193424815846765},{"stockId":7002310110180,"date":"2026-06-11T16:00:00.000Z","netValue":3.825659876261242},{"date":"2026-06-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.791654720418559},{"stockId":7002310110180,"date":"2026-06-09T16:00:00.000Z","netValue":3.8072790998342576},{"date":"2026-06-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.8321090602462378},{"date":"2026-06-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.777666520084554},{"stockId":7002310110180,"date":"2026-06-04T16:00:00.000Z","netValue":3.877742544000389},{"date":"2026-06-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.957063643933309},{"date":"2026-06-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.976025331222265},{"date":"2026-06-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.9755707201969184},{"date":"2026-05-31T16:00:00.000Z","stockId":7002310110180,"netValue":3.924242307740979},{"stockId":7002310110180,"date":"2026-05-28T16:00:00.000Z","netValue":3.9631621181355072},{"stockId":7002310110180,"date":"2026-05-27T16:00:00.000Z","netValue":4.028301020265051},{"stockId":7002310110180,"date":"2026-05-26T16:00:00.000Z","netValue":4.048074842874968},{"stockId":7002310110180,"date":"2026-05-25T16:00:00.000Z","netValue":4.082178667133251},{"stockId":7002310110180,"date":"2026-05-24T16:00:00.000Z","netValue":4.062707273334496},{"date":"2026-05-21T16:00:00.000Z","stockId":7002310110180,"netValue":4.008132273490643},{"date":"2026-05-20T16:00:00.000Z","stockId":7002310110180,"netValue":3.9583333086709267},{"stockId":7002310110180,"date":"2026-05-19T16:00:00.000Z","netValue":4.042828319703368},{"date":"2026-05-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.996499076789461},{"date":"2026-05-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.9669302814317393},{"stockId":7002310110180,"date":"2026-05-14T16:00:00.000Z","netValue":3.9867883553130286},{"stockId":7002310110180,"date":"2026-05-13T16:00:00.000Z","netValue":4.034298472574758},{"stockId":7002310110180,"date":"2026-05-12T16:00:00.000Z","netValue":4.081667685195177},{"stockId":7002310110180,"date":"2026-05-11T16:00:00.000Z","netValue":4.065357309545914},{"stockId":7002310110180,"date":"2026-05-10T16:00:00.000Z","netValue":4.104767922445567},{"date":"2026-05-07T16:00:00.000Z","stockId":7002310110180,"netValue":4.03758807808529},{"stockId":7002310110180,"date":"2026-05-06T16:00:00.000Z","netValue":4.074436988262394},{"date":"2026-05-05T16:00:00.000Z","stockId":7002310110180,"netValue":4.025235087275609},{"stockId":7002310110180,"date":"2026-04-29T16:00:00.000Z","netValue":3.931534655996116},{"stockId":7002310110180,"date":"2026-04-28T16:00:00.000Z","netValue":3.917834930838339},{"stockId":7002310110180,"date":"2026-04-27T16:00:00.000Z","netValue":3.8724331537908663},{"date":"2026-04-26T16:00:00.000Z","stockId":7002310110180,"netValue":3.90235870056647},{"date":"2026-04-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.872908881373645},{"date":"2026-04-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.8549265596309548},{"stockId":7002310110180,"date":"2026-04-21T16:00:00.000Z","netValue":3.898133424148796},{"stockId":7002310110180,"date":"2026-04-20T16:00:00.000Z","netValue":3.897064547592983},{"date":"2026-04-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.88934486315101},{"date":"2026-04-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.8750314510716777},{"stockId":7002310110180,"date":"2026-04-15T16:00:00.000Z","netValue":3.9037326484759105},{"stockId":7002310110180,"date":"2026-04-14T16:00:00.000Z","netValue":3.849715145692974},{"date":"2026-04-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.8620200888410876},{"stockId":7002310110180,"date":"2026-04-12T16:00:00.000Z","netValue":3.823913073956455},{"date":"2026-04-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.8324515693322097},{"date":"2026-04-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.7970782868130373},{"date":"2026-04-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.8101981434135532},{"stockId":7002310110180,"date":"2026-04-06T16:00:00.000Z","netValue":3.6826072732893094},{"stockId":7002310110180,"date":"2026-04-02T16:00:00.000Z","netValue":3.6692489625446925},{"stockId":7002310110180,"date":"2026-04-01T16:00:00.000Z","netValue":3.692669400137933},{"date":"2026-03-31T16:00:00.000Z","stockId":7002310110180,"netValue":3.739239888730287},{"date":"2026-03-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.654482772312681},{"stockId":7002310110180,"date":"2026-03-29T16:00:00.000Z","netValue":3.692833876676686},{"stockId":7002310110180,"date":"2026-03-26T16:00:00.000Z","netValue":3.7101507142388614},{"stockId":7002310110180,"date":"2026-03-25T16:00:00.000Z","netValue":3.6500198142065776},{"stockId":7002310110180,"date":"2026-03-24T16:00:00.000Z","netValue":3.7213402278441414},{"date":"2026-03-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.6786914042636454},{"date":"2026-03-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.6147075068591006},{"date":"2026-03-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.7555574614950675},{"date":"2026-03-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.7675856617327685},{"stockId":7002310110180,"date":"2026-03-17T16:00:00.000Z","netValue":3.866720041079221},{"date":"2026-03-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.8393108948355112},{"date":"2026-03-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.8732990258274733},{"stockId":7002310110180,"date":"2026-03-12T16:00:00.000Z","netValue":3.8564003880552207},{"date":"2026-03-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.8852681485058915},{"stockId":7002310110180,"date":"2026-03-10T16:00:00.000Z","netValue":3.901510369808596},{"stockId":7002310110180,"date":"2026-03-09T16:00:00.000Z","netValue":3.895767416709886},{"date":"2026-03-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.828553346935367},{"date":"2026-03-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.8615006867499035},{"date":"2026-03-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.841832265829224},{"stockId":7002310110180,"date":"2026-03-03T16:00:00.000Z","netValue":3.837208110352893},{"date":"2026-03-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.877853236387754},{"date":"2026-03-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.978541796395456},{"stockId":7002310110180,"date":"2026-02-26T16:00:00.000Z","netValue":3.997541564613485},{"date":"2026-02-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.977260662291604},{"date":"2026-02-24T16:00:00.000Z","stockId":7002310110180,"netValue":4.019496700327592},{"stockId":7002310110180,"date":"2026-02-23T16:00:00.000Z","netValue":3.9987494834628468},{"stockId":7002310110180,"date":"2026-02-12T16:00:00.000Z","netValue":3.9484738156744195},{"stockId":7002310110180,"date":"2026-02-11T16:00:00.000Z","netValue":4.017555871716368},{"stockId":7002310110180,"date":"2026-02-10T16:00:00.000Z","netValue":3.9812376069189277},{"date":"2026-02-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.984079614336599},{"date":"2026-02-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.969803332107451},{"date":"2026-02-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.871875481224162},{"stockId":7002310110180,"date":"2026-02-04T16:00:00.000Z","netValue":3.878762480572793},{"stockId":7002310110180,"date":"2026-02-03T16:00:00.000Z","netValue":3.9201617295887727},{"stockId":7002310110180,"date":"2026-02-02T16:00:00.000Z","netValue":3.9078883913844895},{"date":"2026-02-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.8293935517008193},{"date":"2026-01-29T16:00:00.000Z","stockId":7002310110180,"netValue":3.948212638550525},{"stockId":7002310110180,"date":"2026-01-28T16:00:00.000Z","netValue":3.9998371044173737},{"stockId":7002310110180,"date":"2026-01-27T16:00:00.000Z","netValue":4.01789796765414},{"stockId":7002310110180,"date":"2026-01-26T16:00:00.000Z","netValue":3.9575534803645214},{"date":"2026-01-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.92259915998613},{"date":"2026-01-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.926322133937024},{"stockId":7002310110180,"date":"2026-01-21T16:00:00.000Z","netValue":3.917800803575214},{"stockId":7002310110180,"date":"2026-01-20T16:00:00.000Z","netValue":3.9250455524284606},{"stockId":7002310110180,"date":"2026-01-19T16:00:00.000Z","netValue":3.8859630530435227},{"date":"2026-01-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.880750152771598},{"date":"2026-01-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.855906316439641},{"stockId":7002310110180,"date":"2026-01-14T16:00:00.000Z","netValue":3.8492249081388508},{"date":"2026-01-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.834292799853965},{"stockId":7002310110180,"date":"2026-01-12T16:00:00.000Z","netValue":3.8309131140214827},{"date":"2026-01-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.8457587511296847},{"date":"2026-01-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.805421004243596},{"date":"2026-01-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.7844162656906795},{"date":"2026-01-06T16:00:00.000Z","stockId":7002310110180,"netValue":3.8044552101968097},{"date":"2026-01-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.7655836485529606},{"date":"2026-01-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.6993341610700914},{"date":"2025-12-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.5962534005408213},{"date":"2025-12-29T16:00:00.000Z","stockId":7002310110180,"netValue":3.6055734288875776},{"date":"2025-12-28T16:00:00.000Z","stockId":7002310110180,"netValue":3.6078225613184167},{"date":"2025-12-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.6404628535714907},{"date":"2025-12-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.6366630773834525},{"date":"2025-12-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.6302342050843834},{"date":"2025-12-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.6088038261999316},{"date":"2025-12-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.6004881419973147},{"date":"2025-12-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.563722348147653},{"date":"2025-12-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.540960293389687},{"date":"2025-12-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.5475509913948393},{"date":"2025-12-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.476385457329661},{"date":"2025-12-14T16:00:00.000Z","stockId":7002310110180,"netValue":3.532352955681542},{"date":"2025-12-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.5484704195164056},{"date":"2025-12-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.4785527400586345},{"date":"2025-12-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.5142022685641705},{"date":"2025-12-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.498115442242008},{"date":"2025-12-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.5390979503611932},{"date":"2025-12-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.5266054035202603},{"date":"2025-12-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.4910272537286087},{"date":"2025-12-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.4834951434206403},{"date":"2025-12-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.5180097490002065},{"date":"2025-11-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.5354774746310387},{"date":"2025-11-27T16:00:00.000Z","stockId":7002310110180,"netValue":3.4913951375783663},{"date":"2025-11-26T16:00:00.000Z","stockId":7002310110180,"netValue":3.473350876367685},{"date":"2025-11-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.464878019840737},{"date":"2025-11-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.460798063256144},{"date":"2025-11-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.4190779418398245},{"date":"2025-11-20T16:00:00.000Z","stockId":7002310110180,"netValue":3.3913309554738005},{"date":"2025-11-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.485917485336377},{"date":"2025-11-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.4993864965606845},{"date":"2025-11-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.49013949996957},{"date":"2025-11-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.538278116134787},{"date":"2025-11-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.551282117911025},{"date":"2025-11-12T16:00:00.000Z","stockId":7002310110180,"netValue":3.603321467237391},{"date":"2025-11-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.5519402097811015},{"date":"2025-11-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.547753931620532},{"date":"2025-11-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.5632686882329327},{"date":"2025-11-06T16:00:00.000Z","stockId":7002310110180,"netValue":3.52064986065494},{"date":"2025-11-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.5337616842596633},{"date":"2025-11-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.480050384912651},{"date":"2025-11-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.4844727792994137},{"date":"2025-11-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.5233744072351367},{"date":"2025-10-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.523817523577225},{"date":"2025-10-29T16:00:00.000Z","stockId":7002310110180,"netValue":3.5589196559657674},{"date":"2025-10-28T16:00:00.000Z","stockId":7002310110180,"netValue":3.6031827059638815},{"date":"2025-10-27T16:00:00.000Z","stockId":7002310110180,"netValue":3.598951856338637},{"date":"2025-10-26T16:00:00.000Z","stockId":7002310110180,"netValue":3.623624751510036},{"date":"2025-10-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.569750088796451},{"date":"2025-10-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.523955310054198},{"date":"2025-10-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.5314398867451056},{"date":"2025-10-20T16:00:00.000Z","stockId":7002310110180,"netValue":3.5518575855814336},{"date":"2025-10-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.4998958216431117},{"date":"2025-10-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.4757825043907453},{"date":"2025-10-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.5873474333052022},{"date":"2025-10-14T16:00:00.000Z","stockId":7002310110180,"netValue":3.584864754508128},{"date":"2025-10-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.5275821855126472},{"date":"2025-10-12T16:00:00.000Z","stockId":7002310110180,"netValue":3.609767510461899},{"date":"2025-10-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.612087128492541},{"date":"2025-10-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.6763964159823814},{"date":"2025-09-29T16:00:00.000Z","stockId":7002310110180,"netValue":3.6191941604514715},{"date":"2025-09-28T16:00:00.000Z","stockId":7002310110180,"netValue":3.591333351399142},{"date":"2025-09-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.530289720804356},{"date":"2025-09-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.56667170686352},{"date":"2025-09-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.5703380095521133},{"date":"2025-09-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.5047210183262854},{"date":"2025-09-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.517801045415438},{"date":"2025-09-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.5004119397038638},{"date":"2025-09-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.4847593813178115},{"date":"2025-09-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.4939095964159104},{"date":"2025-09-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.460077415748052},{"date":"2025-09-14T16:00:00.000Z","stockId":7002310110180,"netValue":3.4696588637138177},{"date":"2025-09-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.480664871387411},{"date":"2025-09-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.48068556582435},{"date":"2025-09-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.4184680846449162},{"date":"2025-09-08T16:00:00.000Z","stockId":7002310110180,"netValue":3.4081905900978184},{"date":"2025-09-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.4111936753446837},{"date":"2025-09-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.3807099270168224},{"date":"2025-09-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.314883724972281},{"date":"2025-09-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.3933716114489902},{"date":"2025-09-01T16:00:00.000Z","stockId":7002310110180,"netValue":3.412903601416902},{"date":"2025-08-31T16:00:00.000Z","stockId":7002310110180,"netValue":3.4871750892866378},{"date":"2025-08-28T16:00:00.000Z","stockId":7002310110180,"netValue":3.454245540089802},{"date":"2025-08-27T16:00:00.000Z","stockId":7002310110180,"netValue":3.456731655420836},{"date":"2025-08-26T16:00:00.000Z","stockId":7002310110180,"netValue":3.40639522696541},{"date":"2025-08-25T16:00:00.000Z","stockId":7002310110180,"netValue":3.455703471098609},{"date":"2025-08-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.4551518179393073},{"date":"2025-08-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.416473786112799},{"date":"2025-08-20T16:00:00.000Z","stockId":7002310110180,"netValue":3.3465838762553464},{"date":"2025-08-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.3411500129846425},{"date":"2025-08-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.300555430066834},{"date":"2025-08-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.3142675951619585},{"date":"2025-08-14T16:00:00.000Z","stockId":7002310110180,"netValue":3.2780413530862065},{"date":"2025-08-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.2416600757550764},{"date":"2025-08-12T16:00:00.000Z","stockId":7002310110180,"netValue":3.244198311431258},{"date":"2025-08-11T16:00:00.000Z","stockId":7002310110180,"netValue":3.2128220654618986},{"date":"2025-08-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.1886867370131884},{"date":"2025-08-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.175246705903139},{"date":"2025-08-06T16:00:00.000Z","stockId":7002310110180,"netValue":3.1993964895190956},{"date":"2025-08-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.183484451777533},{"date":"2025-08-04T16:00:00.000Z","stockId":7002310110180,"netValue":3.1770023293301466},{"date":"2025-08-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.1513605147236863},{"date":"2025-07-31T16:00:00.000Z","stockId":7002310110180,"netValue":3.1232576437133783},{"date":"2025-07-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.1433677506668394},{"date":"2025-07-29T16:00:00.000Z","stockId":7002310110180,"netValue":3.1850617261786143},{"date":"2025-07-28T16:00:00.000Z","stockId":7002310110180,"netValue":3.193644445842537},{"date":"2025-07-27T16:00:00.000Z","stockId":7002310110180,"netValue":3.165001727161187},{"date":"2025-07-24T16:00:00.000Z","stockId":7002310110180,"netValue":3.1652590242240604},{"date":"2025-07-23T16:00:00.000Z","stockId":7002310110180,"netValue":3.1644979406988227},{"date":"2025-07-22T16:00:00.000Z","stockId":7002310110180,"netValue":3.1290215937014083},{"date":"2025-07-21T16:00:00.000Z","stockId":7002310110180,"netValue":3.1069285517349368},{"date":"2025-07-20T16:00:00.000Z","stockId":7002310110180,"netValue":3.063501308961526},{"date":"2025-07-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.0809056051104085},{"date":"2025-07-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.0648922500595743},{"date":"2025-07-15T16:00:00.000Z","stockId":7002310110180,"netValue":3.040085304157438},{"date":"2025-07-14T16:00:00.000Z","stockId":7002310110180,"netValue":3.0456215713118473},{"date":"2025-07-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.038941891825952},{"date":"2025-07-10T16:00:00.000Z","stockId":7002310110180,"netValue":3.0291975722132243},{"date":"2025-07-09T16:00:00.000Z","stockId":7002310110180,"netValue":3.004946824864518},{"date":"2025-07-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.992929261947122},{"date":"2025-07-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.011576641024981},{"date":"2025-07-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.983227384282935},{"date":"2025-07-03T16:00:00.000Z","stockId":7002310110180,"netValue":3.004986754336095},{"date":"2025-07-02T16:00:00.000Z","stockId":7002310110180,"netValue":3.004482245059293},{"date":"2025-07-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.995395263349283},{"date":"2025-06-30T16:00:00.000Z","stockId":7002310110180,"netValue":3.0063023579670944},{"date":"2025-06-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.9878807234213824},{"date":"2025-06-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.9784658227432943},{"date":"2025-06-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.979162872008887},{"date":"2025-06-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.986833433580357},{"date":"2025-06-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.9456179415950143},{"date":"2025-06-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.9027895621953066},{"date":"2025-06-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.88768292546241},{"date":"2025-06-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.880541743573376},{"date":"2025-06-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.9236021886442174},{"date":"2025-06-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.933188726473332},{"date":"2025-06-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.953653786044327},{"date":"2025-06-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.9436892967863733},{"date":"2025-06-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.9646457774504955},{"date":"2025-06-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.9631907758067664},{"date":"2025-06-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.934217076147934},{"date":"2025-06-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.9445909246057402},{"date":"2025-06-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.896947342360188},{"date":"2025-06-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.9112421290875234},{"date":"2025-06-03T16:00:00.000Z","stockId":7002310110180,"netValue":2.9004651632562664},{"date":"2025-06-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.8731721491010265},{"date":"2025-05-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.846726232708934},{"date":"2025-05-28T16:00:00.000Z","stockId":7002310110180,"netValue":2.8649355714579725},{"date":"2025-05-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.829396537272776},{"date":"2025-05-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.838701964777881},{"date":"2025-05-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.8447243262407627},{"date":"2025-05-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.8567157092328075},{"date":"2025-05-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.866277470762516},{"date":"2025-05-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.9012376680896677},{"date":"2025-05-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.8876948084040475},{"date":"2025-05-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.862334230887511},{"date":"2025-05-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.8569375056877644},{"date":"2025-05-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.8631239082895994},{"date":"2025-05-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.89569194633726},{"date":"2025-05-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.868338314540718},{"date":"2025-05-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.8856981776922814},{"date":"2025-05-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.8496618753947884},{"date":"2025-05-07T16:00:00.000Z","stockId":7002310110180,"netValue":2.868277775345646},{"date":"2025-05-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.859786239985861},{"date":"2025-05-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.8693995702052315},{"date":"2025-04-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.826716318910494},{"date":"2025-04-28T16:00:00.000Z","stockId":7002310110180,"netValue":2.8148115755170973},{"date":"2025-04-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.8068179243539646},{"date":"2025-04-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.8114717495618367},{"date":"2025-04-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.8226433969650766},{"date":"2025-04-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.8269342454777515},{"date":"2025-04-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.8287708177629645},{"date":"2025-04-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.8111425617036088},{"date":"2025-04-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.7854181349255764},{"date":"2025-04-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.7919972955406616},{"date":"2025-04-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.790745278225712},{"date":"2025-04-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.8083469318742353},{"date":"2025-04-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.823774272204064},{"date":"2025-04-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.7949875079075905},{"date":"2025-04-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.7687306655226087},{"date":"2025-04-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.7196312857177003},{"date":"2025-04-07T16:00:00.000Z","stockId":7002310110180,"netValue":2.659457320508268},{"date":"2025-04-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.6276949303602812},{"date":"2025-04-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.9028458316135324},{"date":"2025-04-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.934205007498114},{"date":"2025-03-31T16:00:00.000Z","stockId":7002310110180,"netValue":2.9371745411551964},{"date":"2025-03-30T16:00:00.000Z","stockId":7002310110180,"netValue":2.9214585976901297},{"date":"2025-03-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.9461737200267324},{"date":"2025-03-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.9648044427334237},{"date":"2025-03-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.93875219603643},{"date":"2025-03-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.927930048803153},{"date":"2025-03-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.953444548951304},{"date":"2025-03-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.9453747224680256},{"date":"2025-03-19T16:00:00.000Z","stockId":7002310110180,"netValue":3.0052587264509563},{"date":"2025-03-18T16:00:00.000Z","stockId":7002310110180,"netValue":3.050870870058353},{"date":"2025-03-17T16:00:00.000Z","stockId":7002310110180,"netValue":3.066449178870913},{"date":"2025-03-16T16:00:00.000Z","stockId":7002310110180,"netValue":3.0228831165950103},{"date":"2025-03-13T16:00:00.000Z","stockId":7002310110180,"netValue":3.0092757241227077},{"date":"2025-03-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.943676122274468},{"date":"2025-03-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.972033743500151},{"date":"2025-03-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.9861364090377283},{"date":"2025-03-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.9796919825873927},{"date":"2025-03-06T16:00:00.000Z","stockId":7002310110180,"netValue":3.016833686007178},{"date":"2025-03-05T16:00:00.000Z","stockId":7002310110180,"netValue":3.031066105891616},{"date":"2025-03-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.9634197011889265},{"date":"2025-03-03T16:00:00.000Z","stockId":7002310110180,"netValue":2.9280736004067265},{"date":"2025-03-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.9142643615357424},{"date":"2025-02-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.902372984499932},{"date":"2025-02-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.993437587773891},{"date":"2025-02-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.9993431457904456},{"date":"2025-02-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.9500388648786338},{"date":"2025-02-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.986577602999324},{"date":"2025-02-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.994894633746981},{"date":"2025-02-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.9274302686904567},{"date":"2025-02-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.9420639735228282},{"date":"2025-02-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.902051374347627},{"date":"2025-02-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.920264713270421},{"date":"2025-02-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.9106693028150024},{"date":"2025-02-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.8535351211712925},{"date":"2025-02-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.8851476743916016},{"date":"2025-02-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.8458069164447766},{"date":"2025-02-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.875977166497519},{"date":"2025-02-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.8570959542514243},{"date":"2025-02-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.820882371901436},{"date":"2025-02-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.7760632964267518},{"date":"2025-01-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.748889575242269},{"date":"2025-01-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.7699313558814405},{"date":"2025-01-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.730765645743926},{"date":"2025-01-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.7511950553362583},{"date":"2025-01-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.7686147208500524},{"date":"2025-01-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.744296807116436},{"date":"2025-01-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.73114824723175},{"date":"2025-01-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.704983674087961},{"date":"2025-01-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.6940494373369344},{"date":"2025-01-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.707930455829486},{"date":"2025-01-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.6372043121367343},{"date":"2025-01-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.641255178548386},{"date":"2025-01-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.6848412192673425},{"date":"2025-01-07T16:00:00.000Z","stockId":7002310110180,"netValue":2.68587606147363},{"date":"2025-01-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.698114036251856},{"date":"2025-01-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.685253786576871},{"date":"2025-01-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.6930073102625904},{"date":"2025-01-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.7180393068442426},{"date":"2024-12-30T16:00:00.000Z","stockId":7002310110180,"netValue":2.774088624847451},{"date":"2024-12-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.8056214380524516},{"date":"2024-12-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.8026711993475026},{"date":"2024-12-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.8132980345454213},{"date":"2024-12-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.7981862796369885},{"date":"2024-12-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.8071306336661754},{"date":"2024-12-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.7776650564695804},{"date":"2024-12-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.7989219000963077},{"date":"2024-12-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.7938759649040517},{"date":"2024-12-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.7903925543101273},{"date":"2024-12-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.776837388241607},{"date":"2024-12-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.7906851647309536},{"date":"2024-12-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.826887257838647},{"date":"2024-12-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.883794309191387},{"date":"2024-12-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.850872639650973},{"date":"2024-12-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.832409428840238},{"date":"2024-12-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.840526862878913},{"date":"2024-12-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.813002467672077},{"date":"2024-12-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.778395272348334},{"date":"2024-12-03T16:00:00.000Z","stockId":7002310110180,"netValue":2.78464046246812},{"date":"2024-12-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.8018971968909354},{"date":"2024-12-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.8005375181655174},{"date":"2024-11-28T16:00:00.000Z","stockId":7002310110180,"netValue":2.777687805651924},{"date":"2024-11-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.733679537989361},{"date":"2024-11-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.7672581524665625},{"date":"2024-11-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.6980337498485913},{"date":"2024-11-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.7108572024415687},{"date":"2024-11-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.7299193998553286},{"date":"2024-11-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.813040187106961},{"date":"2024-11-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.810887705125203},{"date":"2024-11-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.773341478255984},{"date":"2024-11-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.7410791899027345},{"date":"2024-11-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.7666930745845897},{"date":"2024-11-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.8032518710729986},{"date":"2024-11-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.8713569207418894},{"date":"2024-11-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.866326826528954},{"date":"2024-11-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.9090054434418104},{"date":"2024-11-07T16:00:00.000Z","stockId":7002310110180,"netValue":2.89365676969192},{"date":"2024-11-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.9188631878232747},{"date":"2024-11-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.8517421015028686},{"date":"2024-11-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.871827123696532},{"date":"2024-11-03T16:00:00.000Z","stockId":7002310110180,"netValue":2.806825094364146},{"date":"2024-10-31T16:00:00.000Z","stockId":7002310110180,"netValue":2.78589571408944},{"date":"2024-10-30T16:00:00.000Z","stockId":7002310110180,"netValue":2.7865913109094955},{"date":"2024-10-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.8067064657776717},{"date":"2024-10-28T16:00:00.000Z","stockId":7002310110180,"netValue":2.8322624286386695},{"date":"2024-10-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.8622203047156827},{"date":"2024-10-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.842389700972914},{"date":"2024-10-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.8264835005422744},{"date":"2024-10-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.8771632841045895},{"date":"2024-10-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.8742163090465733},{"date":"2024-10-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.8554821222581404},{"date":"2024-10-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.861539902452646},{"date":"2024-10-16T16:00:00.000Z","stockId":7002310110180,"netValue":2.7774600117692567},{"date":"2024-10-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.7985481776418974},{"date":"2024-10-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.8014241816697547},{"date":"2024-10-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.873598982556051},{"date":"2024-10-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.8553608187231303},{"date":"2024-10-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.8847527828731847},{"date":"2024-10-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.854001924400968},{"date":"2024-10-07T16:00:00.000Z","stockId":7002310110180,"netValue":3.0155031489390898},{"date":"2024-09-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.8703266954161375},{"date":"2024-09-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.659353580166941},{"date":"2024-09-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.52432740199196},{"date":"2024-09-24T16:00:00.000Z","stockId":7002310110180,"netValue":2.404160136445348},{"date":"2024-09-23T16:00:00.000Z","stockId":7002310110180,"netValue":2.392377625173928},{"date":"2024-09-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.3057190089080977},{"date":"2024-09-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.309224373639969},{"date":"2024-09-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.2991825937784864},{"date":"2024-09-17T16:00:00.000Z","stockId":7002310110180,"netValue":2.2669749363974327},{"date":"2024-09-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.2677478241207996},{"date":"2024-09-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.2757484723619976},{"date":"2024-09-10T16:00:00.000Z","stockId":7002310110180,"netValue":2.288584158915779},{"date":"2024-09-09T16:00:00.000Z","stockId":7002310110180,"netValue":2.2865056102598587},{"date":"2024-09-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.2944106705059824},{"date":"2024-09-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.320456839322138},{"date":"2024-09-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.343212558688002},{"date":"2024-09-03T16:00:00.000Z","stockId":7002310110180,"netValue":2.3445592194775045},{"date":"2024-09-02T16:00:00.000Z","stockId":7002310110180,"netValue":2.353529578598745},{"date":"2024-09-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.340426944650575},{"date":"2024-08-29T16:00:00.000Z","stockId":7002310110180,"netValue":2.3738877160329843},{"date":"2024-08-28T16:00:00.000Z","stockId":7002310110180,"netValue":2.338017363890946},{"date":"2024-08-27T16:00:00.000Z","stockId":7002310110180,"netValue":2.308553766536123},{"date":"2024-08-26T16:00:00.000Z","stockId":7002310110180,"netValue":2.3232356654704422},{"date":"2024-08-25T16:00:00.000Z","stockId":7002310110180,"netValue":2.332924193254709},{"date":"2024-08-22T16:00:00.000Z","stockId":7002310110180,"netValue":2.3344813188628324},{"date":"2024-08-21T16:00:00.000Z","stockId":7002310110180,"netValue":2.3319707180422813},{"date":"2024-08-20T16:00:00.000Z","stockId":7002310110180,"netValue":2.3387639812666587},{"date":"2024-08-19T16:00:00.000Z","stockId":7002310110180,"netValue":2.345941941353426},{"date":"2024-08-18T16:00:00.000Z","stockId":7002310110180,"netValue":2.3751344545935473},{"date":"2024-08-15T16:00:00.000Z","stockId":7002310110180,"netValue":2.3674417077069845},{"date":"2024-08-14T16:00:00.000Z","stockId":7002310110180,"netValue":2.3623301204537537},{"date":"2024-08-13T16:00:00.000Z","stockId":7002310110180,"netValue":2.3595489874695064},{"date":"2024-08-12T16:00:00.000Z","stockId":7002310110180,"netValue":2.3853172360525488},{"date":"2024-08-11T16:00:00.000Z","stockId":7002310110180,"netValue":2.378887041386126},{"date":"2024-08-08T16:00:00.000Z","stockId":7002310110180,"netValue":2.378998023361671},{"date":"2024-08-07T16:00:00.000Z","stockId":7002310110180,"netValue":2.3817795956484287},{"date":"2024-08-06T16:00:00.000Z","stockId":7002310110180,"netValue":2.38735874409667},{"date":"2024-08-05T16:00:00.000Z","stockId":7002310110180,"netValue":2.3853772324097506},{"date":"2024-08-04T16:00:00.000Z","stockId":7002310110180,"netValue":2.365192166896517},{"date":"2024-08-01T16:00:00.000Z","stockId":7002310110180,"netValue":2.3992107301230376},{"date":"2024-07-31T16:00:00.000Z","stockId":7002310110180,"netValue":2.4266365466223814}]}