window.pageData = {"startDate":"2024-07-25T19:53:35.310Z","endDate":"2026-07-25T19:53:35.310Z","manager":{"_id":7002323184720,"name":"吴畏","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"吴畏：男，自2008年07月至2010年05月任招商银行总行秘书；2010年05月至2018年01月任兴业证券股份有限公司研究员、首席分析师；自2018年1月至今任富国基金管理有限公司权益投资部高级权益基金经理，自2023年11月至今兼任富国基金管理有限公司权益投资部高级权益投资经理。","tickerId":2323184720,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801604137","exchange":"fm","cnInfoCode":"8801604137","followedNum":5,"currency":"CNY","workingDate":"2018-10-10T16:00:00.000Z","fundCompanyId":4000050100000,"fundManagerSecondLevel":"hybrid","pinyin":"ww","fundCompany":{"_id":4000050100000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50100000","tickerId":50100000,"name":"富国基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002323184720,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.2948000165800685,"fm_p_r_m3":-0.00411384186423136,"fm_p_r_m6":0.03699858103049536,"fm_p_r_y1":0.1293419965894418,"fm_p_r_y3":0.494537217928245,"fm_cagr_p_r_fs":0.16040092389616234,"fm_p_r_y5":0.14466266440903697,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.17291550083939564,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.3044831880448319,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.96133871898442,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.3803066037735849,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.2670769230769231,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.49767750497677504,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.21314387211367672,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.33290816326530615,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.04450867052023121,"fm_p_r_fys":0.08273460110322484},"fmi":{"stockId":7002323184720,"type":"fmi","fm_my":7.8,"fm_d":{"3000000005472":"本基金现任基金经理","3000000006652":"本基金现任基金经理","3000000019054":"本基金现任基金经理"},"fm_wy":16,"fm_a_as":0,"fm_a_mfn":4,"fm_as":414072856.1838,"fm_b_as":0,"fm_e_as":0,"fm_h_as":414072856.1838,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":414072856.1838,"fm_q_as":0,"fm_r_f_cagr":0.1995,"fm_r_fd":3000000005472,"fm_r_ftp":3.1199}},"topTenManagedFundList":[{"_id":3000000005473,"stockCode":"005473","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-21T16:00:00.000Z","setUpScale":280828000,"market":"a","tickerId":5473,"name":"富国价值驱动灵活配置混合型证券投资基金","shortName":"富国价值驱动灵活配置混合C","fundSecondLevel":"hybrid","__csrcFundId":5200,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.720Z","inceptionDate":"2018-03-25T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjzqdlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005473,"type":"f_as","f_tas":186536436.4188,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005472,"stockCode":"005472","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-21T16:00:00.000Z","setUpScale":280828000,"market":"a","tickerId":5472,"name":"富国价值驱动灵活配置混合型证券投资基金","shortName":"富国价值驱动灵活配置混合(005472)","fundSecondLevel":"hybrid","__csrcFundId":5200,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:37.273Z","masterFundFlag":1,"inceptionDate":"2018-03-25T16:00:00.000Z","fundCollectionId":4000050100000,"currency":"CNY","pinyin":"fgjzqdlhpzhhxzqtzjj","masterFundShortName":"富国价值驱动灵活配置混合","hotMetrics":{"stockId":3000000005472,"type":"f_as","f_tas":176862300.7746,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019054,"__csrcFundId":12980,"stockCode":"019054","shortName":"富国价值成长混合(019054)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19054,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:37.506Z","status":"normal","exchange":"jj","fundCollectionId":4000050100000,"name":"富国价值成长混合型证券投资基金","setUpDate":"2023-10-17T16:00:00.000Z","inceptionDate":"2023-10-19T16:00:00.000Z","setUpAssetScale":170657328.94,"setUpShares":170657328.94,"pinyin":"fgjzczhhxzqtzjj","followedNum":1,"masterFundShortName":"富国价值成长混合","hotMetrics":{"stockId":3000000019054,"type":"f_as","f_tas":35068799.0646,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019055,"name":"富国价值成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019055","tickerId":19055,"shortName":"富国价值成长混合C","currency":"CNY","__csrcFundId":12980,"lastUpdated":"2025-01-08T23:14:36.797Z","fundCollectionId":4000050100000,"setUpAssetScale":82004111.03,"setUpDate":"2023-10-17T16:00:00.000Z","setUpShares":82004111.03,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgjzczhhxzqtzjj","hotMetrics":{"stockId":3000000019055,"type":"f_as","f_tas":15605319.925800001,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"stockId":7002323184720,"date":"2026-07-23T16:00:00.000Z","netValue":3.184531725533115},{"date":"2026-07-22T16:00:00.000Z","stockId":7002323184720,"netValue":3.242431405984914},{"stockId":7002323184720,"date":"2026-07-21T16:00:00.000Z","netValue":3.295966236649575},{"date":"2026-07-20T16:00:00.000Z","stockId":7002323184720,"netValue":3.413524972350875},{"stockId":7002323184720,"date":"2026-07-19T16:00:00.000Z","netValue":3.244963085890831},{"date":"2026-07-16T16:00:00.000Z","stockId":7002323184720,"netValue":3.258381097071667},{"date":"2026-07-15T16:00:00.000Z","stockId":7002323184720,"netValue":3.4551664402051276},{"date":"2026-07-14T16:00:00.000Z","stockId":7002323184720,"netValue":3.5157611444388546},{"stockId":7002323184720,"date":"2026-07-13T16:00:00.000Z","netValue":3.575446626379283},{"stockId":7002323184720,"date":"2026-07-12T16:00:00.000Z","netValue":3.4503062369910973},{"date":"2026-07-09T16:00:00.000Z","stockId":7002323184720,"netValue":3.554588068401263},{"stockId":7002323184720,"date":"2026-07-08T16:00:00.000Z","netValue":3.6894820611324337},{"stockId":7002323184720,"date":"2026-07-07T16:00:00.000Z","netValue":3.554198380380675},{"date":"2026-07-06T16:00:00.000Z","stockId":7002323184720,"netValue":3.6233583221906964},{"date":"2026-07-05T16:00:00.000Z","stockId":7002323184720,"netValue":3.688017165934175},{"stockId":7002323184720,"date":"2026-07-02T16:00:00.000Z","netValue":3.855450514554277},{"stockId":7002323184720,"date":"2026-07-01T16:00:00.000Z","netValue":3.8910268905798677},{"stockId":7002323184720,"date":"2026-06-30T16:00:00.000Z","netValue":4.134406405470468},{"date":"2026-06-29T16:00:00.000Z","stockId":7002323184720,"netValue":4.2471735804992},{"stockId":7002323184720,"date":"2026-06-28T16:00:00.000Z","netValue":4.1677882842595295},{"stockId":7002323184720,"date":"2026-06-25T16:00:00.000Z","netValue":4.3117525308240445},{"date":"2026-06-24T16:00:00.000Z","stockId":7002323184720,"netValue":4.515785309706672},{"date":"2026-06-23T16:00:00.000Z","stockId":7002323184720,"netValue":4.311567199366605},{"date":"2026-06-22T16:00:00.000Z","stockId":7002323184720,"netValue":4.204771629922311},{"stockId":7002323184720,"date":"2026-06-21T16:00:00.000Z","netValue":4.414211022993154},{"date":"2026-06-17T16:00:00.000Z","stockId":7002323184720,"netValue":4.341901290446568},{"date":"2026-06-16T16:00:00.000Z","stockId":7002323184720,"netValue":4.184338173489594},{"date":"2026-06-15T16:00:00.000Z","stockId":7002323184720,"netValue":4.05812651396594},{"stockId":7002323184720,"date":"2026-06-14T16:00:00.000Z","netValue":3.8728587867920408},{"stockId":7002323184720,"date":"2026-06-11T16:00:00.000Z","netValue":3.5816396451835395},{"stockId":7002323184720,"date":"2026-06-10T16:00:00.000Z","netValue":3.6299726521564235},{"stockId":7002323184720,"date":"2026-06-09T16:00:00.000Z","netValue":3.679124611217105},{"stockId":7002323184720,"date":"2026-06-08T16:00:00.000Z","netValue":3.8013909627552382},{"date":"2026-06-07T16:00:00.000Z","stockId":7002323184720,"netValue":3.5787253116883844},{"stockId":7002323184720,"date":"2026-06-04T16:00:00.000Z","netValue":3.6176808876815008},{"stockId":7002323184720,"date":"2026-06-03T16:00:00.000Z","netValue":3.7676353694130067},{"stockId":7002323184720,"date":"2026-06-02T16:00:00.000Z","netValue":3.6735156965448517},{"stockId":7002323184720,"date":"2026-06-01T16:00:00.000Z","netValue":3.5754775897552133},{"date":"2026-05-31T16:00:00.000Z","stockId":7002323184720,"netValue":3.3850160356446715},{"stockId":7002323184720,"date":"2026-05-28T16:00:00.000Z","netValue":3.592313738011481},{"date":"2026-05-27T16:00:00.000Z","stockId":7002323184720,"netValue":3.6862527202384894},{"date":"2026-05-26T16:00:00.000Z","stockId":7002323184720,"netValue":3.5692410418479863},{"date":"2026-05-25T16:00:00.000Z","stockId":7002323184720,"netValue":3.554244213642294},{"date":"2026-05-24T16:00:00.000Z","stockId":7002323184720,"netValue":3.627527739771919},{"stockId":7002323184720,"date":"2026-05-21T16:00:00.000Z","netValue":3.5381950666981066},{"date":"2026-05-20T16:00:00.000Z","stockId":7002323184720,"netValue":3.400654801186864},{"stockId":7002323184720,"date":"2026-05-19T16:00:00.000Z","netValue":3.6018498924911073},{"stockId":7002323184720,"date":"2026-05-18T16:00:00.000Z","netValue":3.5629019814078546},{"date":"2026-05-17T16:00:00.000Z","stockId":7002323184720,"netValue":3.5307343898655428},{"stockId":7002323184720,"date":"2026-05-14T16:00:00.000Z","netValue":3.4514089897104725},{"date":"2026-05-13T16:00:00.000Z","stockId":7002323184720,"netValue":3.6175590675834504},{"date":"2026-05-12T16:00:00.000Z","stockId":7002323184720,"netValue":3.6596115249791006},{"date":"2026-05-11T16:00:00.000Z","stockId":7002323184720,"netValue":3.6308148553407813},{"stockId":7002323184720,"date":"2026-05-10T16:00:00.000Z","netValue":3.576107753066781},{"stockId":7002323184720,"date":"2026-05-07T16:00:00.000Z","netValue":3.482502359866924},{"stockId":7002323184720,"date":"2026-05-06T16:00:00.000Z","netValue":3.438483094764755},{"date":"2026-05-05T16:00:00.000Z","stockId":7002323184720,"netValue":3.2578097563727146},{"date":"2026-04-29T16:00:00.000Z","stockId":7002323184720,"netValue":3.1717783877114654},{"stockId":7002323184720,"date":"2026-04-28T16:00:00.000Z","netValue":3.150191717530137},{"stockId":7002323184720,"date":"2026-04-27T16:00:00.000Z","netValue":3.140451471999267},{"stockId":7002323184720,"date":"2026-04-26T16:00:00.000Z","netValue":3.212408969824323},{"stockId":7002323184720,"date":"2026-04-23T16:00:00.000Z","netValue":3.1976865021342826},{"date":"2026-04-22T16:00:00.000Z","stockId":7002323184720,"netValue":3.245919314452128},{"date":"2026-04-21T16:00:00.000Z","stockId":7002323184720,"netValue":3.278326949297708},{"stockId":7002323184720,"date":"2026-04-20T16:00:00.000Z","netValue":3.1364793210382835},{"date":"2026-04-19T16:00:00.000Z","stockId":7002323184720,"netValue":3.105740781020577},{"stockId":7002323184720,"date":"2026-04-16T16:00:00.000Z","netValue":3.099665756610092},{"stockId":7002323184720,"date":"2026-04-15T16:00:00.000Z","netValue":3.028419161816689},{"stockId":7002323184720,"date":"2026-04-14T16:00:00.000Z","netValue":2.96893891850336},{"stockId":7002323184720,"date":"2026-04-13T16:00:00.000Z","netValue":2.974224396101749},{"date":"2026-04-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.987504497446351},{"date":"2026-04-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.982717459856098},{"date":"2026-04-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.954702293615356},{"stockId":7002323184720,"date":"2026-04-07T16:00:00.000Z","netValue":2.933849400751993},{"stockId":7002323184720,"date":"2026-04-06T16:00:00.000Z","netValue":2.845673057654938},{"date":"2026-04-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.8562452790713273},{"stockId":7002323184720,"date":"2026-04-01T16:00:00.000Z","netValue":2.846429440751494},{"stockId":7002323184720,"date":"2026-03-31T16:00:00.000Z","netValue":2.8547815475205605},{"date":"2026-03-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.7892771307982454},{"stockId":7002323184720,"date":"2026-03-29T16:00:00.000Z","netValue":2.8252719022550967},{"stockId":7002323184720,"date":"2026-03-26T16:00:00.000Z","netValue":2.7800415394971525},{"date":"2026-03-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.7497394978761385},{"stockId":7002323184720,"date":"2026-03-24T16:00:00.000Z","netValue":2.7937863731228725},{"stockId":7002323184720,"date":"2026-03-23T16:00:00.000Z","netValue":2.748777255461011},{"date":"2026-03-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.679352639711605},{"date":"2026-03-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.763955681203197},{"date":"2026-03-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.7522032124087277},{"date":"2026-03-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.866709955427826},{"stockId":7002323184720,"date":"2026-03-16T16:00:00.000Z","netValue":2.8351160554764574},{"stockId":7002323184720,"date":"2026-03-15T16:00:00.000Z","netValue":2.8558786028722762},{"date":"2026-03-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.913741180869166},{"date":"2026-03-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.9579819418390043},{"date":"2026-03-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.9922752620934263},{"stockId":7002323184720,"date":"2026-03-09T16:00:00.000Z","netValue":2.9984120547586706},{"stockId":7002323184720,"date":"2026-03-08T16:00:00.000Z","netValue":2.9611075443084536},{"stockId":7002323184720,"date":"2026-03-05T16:00:00.000Z","netValue":3.0019709058450186},{"date":"2026-03-04T16:00:00.000Z","stockId":7002323184720,"netValue":3.0082792703320984},{"stockId":7002323184720,"date":"2026-03-03T16:00:00.000Z","netValue":2.995875368341377},{"stockId":7002323184720,"date":"2026-03-02T16:00:00.000Z","netValue":3.0226230770244644},{"date":"2026-03-01T16:00:00.000Z","stockId":7002323184720,"netValue":3.1478380446144163},{"stockId":7002323184720,"date":"2026-02-26T16:00:00.000Z","netValue":3.1072134385670296},{"date":"2026-02-25T16:00:00.000Z","stockId":7002323184720,"netValue":3.127633563177999},{"stockId":7002323184720,"date":"2026-02-24T16:00:00.000Z","netValue":3.128409293379357},{"stockId":7002323184720,"date":"2026-02-23T16:00:00.000Z","netValue":3.1040344989029305},{"stockId":7002323184720,"date":"2026-02-12T16:00:00.000Z","netValue":3.0120677035838477},{"stockId":7002323184720,"date":"2026-02-11T16:00:00.000Z","netValue":3.0697129209453786},{"stockId":7002323184720,"date":"2026-02-10T16:00:00.000Z","netValue":3.0777894125192},{"stockId":7002323184720,"date":"2026-02-09T16:00:00.000Z","netValue":3.059138823059498},{"date":"2026-02-08T16:00:00.000Z","stockId":7002323184720,"netValue":3.0653540174035268},{"date":"2026-02-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.973824032193355},{"date":"2026-02-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.9790677493166657},{"date":"2026-02-03T16:00:00.000Z","stockId":7002323184720,"netValue":3.0329074590960072},{"stockId":7002323184720,"date":"2026-02-02T16:00:00.000Z","netValue":3.0214363412882377},{"date":"2026-02-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.948646358527573},{"date":"2026-01-29T16:00:00.000Z","stockId":7002323184720,"netValue":3.0796917993714743},{"date":"2026-01-28T16:00:00.000Z","stockId":7002323184720,"netValue":3.1755268275990716},{"stockId":7002323184720,"date":"2026-01-27T16:00:00.000Z","netValue":3.189023838727299},{"date":"2026-01-26T16:00:00.000Z","stockId":7002323184720,"netValue":3.121646466468957},{"stockId":7002323184720,"date":"2026-01-25T16:00:00.000Z","netValue":3.089908758890215},{"stockId":7002323184720,"date":"2026-01-22T16:00:00.000Z","netValue":3.0709123269663055},{"date":"2026-01-21T16:00:00.000Z","stockId":7002323184720,"netValue":3.0679833498843996},{"date":"2026-01-20T16:00:00.000Z","stockId":7002323184720,"netValue":3.054354122759208},{"date":"2026-01-19T16:00:00.000Z","stockId":7002323184720,"netValue":3.023964479541381},{"date":"2026-01-18T16:00:00.000Z","stockId":7002323184720,"netValue":3.017065374408841},{"stockId":7002323184720,"date":"2026-01-15T16:00:00.000Z","netValue":3.022793824094138},{"date":"2026-01-14T16:00:00.000Z","stockId":7002323184720,"netValue":3.0389483409185365},{"stockId":7002323184720,"date":"2026-01-13T16:00:00.000Z","netValue":3.0105419799535866},{"date":"2026-01-12T16:00:00.000Z","stockId":7002323184720,"netValue":3.030401111841631},{"date":"2026-01-11T16:00:00.000Z","stockId":7002323184720,"netValue":3.0082632509297014},{"stockId":7002323184720,"date":"2026-01-08T16:00:00.000Z","netValue":3.0126672755094526},{"stockId":7002323184720,"date":"2026-01-07T16:00:00.000Z","netValue":3.0127969474238956},{"date":"2026-01-06T16:00:00.000Z","stockId":7002323184720,"netValue":3.0587211819600055},{"date":"2026-01-05T16:00:00.000Z","stockId":7002323184720,"netValue":3.061928224810786},{"date":"2026-01-04T16:00:00.000Z","stockId":7002323184720,"netValue":3.0138896041501306},{"date":"2025-12-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.9411932732992163},{"date":"2025-12-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.9508930528909314},{"date":"2025-12-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.945413817038277},{"date":"2025-12-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.983746417998418},{"date":"2025-12-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.9789971830266566},{"date":"2025-12-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.9760168196860923},{"date":"2025-12-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.971001960679944},{"date":"2025-12-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.950502130379472},{"date":"2025-12-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.9112699268019395},{"date":"2025-12-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.9031325181157226},{"date":"2025-12-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.91653767057518},{"date":"2025-12-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.8602598078777994},{"date":"2025-12-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.8944854633331714},{"date":"2025-12-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.902762065982972},{"date":"2025-12-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.8763037978900967},{"date":"2025-12-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.891887790318703},{"date":"2025-12-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.892651051353583},{"date":"2025-12-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.905955701095735},{"date":"2025-12-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.8745902295331454},{"date":"2025-12-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.8493404651391745},{"date":"2025-12-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.8388900291247774},{"date":"2025-12-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.8515872753479226},{"date":"2025-11-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.8267456207250627},{"date":"2025-11-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.8012852240284465},{"date":"2025-11-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.794824552257904},{"date":"2025-11-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.7908642854050756},{"date":"2025-11-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.762325969131907},{"date":"2025-11-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.732657460116652},{"date":"2025-11-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.7421671900496882},{"date":"2025-11-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.8313142975609638},{"date":"2025-11-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.8369457968899034},{"date":"2025-11-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.8220995270557596},{"date":"2025-11-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.844318927568756},{"date":"2025-11-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.852357143213472},{"date":"2025-11-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.9052703677183667},{"date":"2025-11-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.8928505390810235},{"date":"2025-11-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.8875891111778342},{"date":"2025-11-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.922116174460726},{"date":"2025-11-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.9385613709681144},{"date":"2025-11-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.98281752512392},{"date":"2025-11-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.9271265887004065},{"date":"2025-11-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.925081274774515},{"date":"2025-11-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.940610582014849},{"date":"2025-10-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.9362765293833766},{"date":"2025-10-29T16:00:00.000Z","stockId":7002323184720,"netValue":3.028949434859851},{"date":"2025-10-28T16:00:00.000Z","stockId":7002323184720,"netValue":3.0775167363114786},{"date":"2025-10-27T16:00:00.000Z","stockId":7002323184720,"netValue":3.0492709701452263},{"date":"2025-10-26T16:00:00.000Z","stockId":7002323184720,"netValue":3.0572215609791797},{"date":"2025-10-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.996498039177985},{"date":"2025-10-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.9273741013864902},{"date":"2025-10-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.9488508040314603},{"date":"2025-10-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.9735526534972885},{"date":"2025-10-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.9168688212990412},{"date":"2025-10-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.89556779076256},{"date":"2025-10-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.9740829759875123},{"date":"2025-10-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.987390773894425},{"date":"2025-10-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.920624976859143},{"date":"2025-10-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.9979514124676667},{"date":"2025-10-09T16:00:00.000Z","stockId":7002323184720,"netValue":3.017771731335265},{"date":"2025-10-08T16:00:00.000Z","stockId":7002323184720,"netValue":3.061640301678189},{"date":"2025-09-29T16:00:00.000Z","stockId":7002323184720,"netValue":3.0566478228551484},{"date":"2025-09-28T16:00:00.000Z","stockId":7002323184720,"netValue":3.0597526232762373},{"date":"2025-09-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.9952903105210122},{"date":"2025-09-24T16:00:00.000Z","stockId":7002323184720,"netValue":3.037818327444839},{"date":"2025-09-23T16:00:00.000Z","stockId":7002323184720,"netValue":3.0310999947876494},{"date":"2025-09-22T16:00:00.000Z","stockId":7002323184720,"netValue":3.018745927939983},{"date":"2025-09-21T16:00:00.000Z","stockId":7002323184720,"netValue":3.029367004145978},{"date":"2025-09-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.9937209458841103},{"date":"2025-09-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.9918587912261776},{"date":"2025-09-16T16:00:00.000Z","stockId":7002323184720,"netValue":3.0148516771662592},{"date":"2025-09-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.993521808494874},{"date":"2025-09-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.9979447054807262},{"date":"2025-09-11T16:00:00.000Z","stockId":7002323184720,"netValue":3.0234975357606504},{"date":"2025-09-10T16:00:00.000Z","stockId":7002323184720,"netValue":3.0282560414858586},{"date":"2025-09-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.9619796298788277},{"date":"2025-09-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.9337404950761448},{"date":"2025-09-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.9376812736834115},{"date":"2025-09-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.953239898944087},{"date":"2025-09-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.8897358873279613},{"date":"2025-09-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.97549287279208},{"date":"2025-09-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.9916641591333986},{"date":"2025-08-31T16:00:00.000Z","stockId":7002323184720,"netValue":3.0465741680311194},{"date":"2025-08-28T16:00:00.000Z","stockId":7002323184720,"netValue":3.0438479467917565},{"date":"2025-08-27T16:00:00.000Z","stockId":7002323184720,"netValue":3.0236542873416066},{"date":"2025-08-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.972451561455647},{"date":"2025-08-25T16:00:00.000Z","stockId":7002323184720,"netValue":3.06101871021219},{"date":"2025-08-24T16:00:00.000Z","stockId":7002323184720,"netValue":3.096261890931971},{"date":"2025-08-21T16:00:00.000Z","stockId":7002323184720,"netValue":3.047748347817442},{"date":"2025-08-20T16:00:00.000Z","stockId":7002323184720,"netValue":3.0186619409692206},{"date":"2025-08-19T16:00:00.000Z","stockId":7002323184720,"netValue":3.0366802020489922},{"date":"2025-08-18T16:00:00.000Z","stockId":7002323184720,"netValue":3.071063478083744},{"date":"2025-08-17T16:00:00.000Z","stockId":7002323184720,"netValue":3.0573397002826193},{"date":"2025-08-14T16:00:00.000Z","stockId":7002323184720,"netValue":3.018534045846428},{"date":"2025-08-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.912261469065081},{"date":"2025-08-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.8843842052048543},{"date":"2025-08-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.844890249940404},{"date":"2025-08-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.828775635185553},{"date":"2025-08-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.8196127142951926},{"date":"2025-08-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.8237066740032213},{"date":"2025-08-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.851544350651813},{"date":"2025-08-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.8415749428872923},{"date":"2025-08-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.814311701388216},{"date":"2025-07-31T16:00:00.000Z","stockId":7002323184720,"netValue":2.804675472087764},{"date":"2025-07-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.8421655550506055},{"date":"2025-07-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.8778652842754306},{"date":"2025-07-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.896718147028693},{"date":"2025-07-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.870721235063921},{"date":"2025-07-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.8198116559467787},{"date":"2025-07-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.8324538313066596},{"date":"2025-07-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.8006404030075087},{"date":"2025-07-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.7953818896661065},{"date":"2025-07-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.7974228427758465},{"date":"2025-07-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.780826956375638},{"date":"2025-07-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.7502626517543316},{"date":"2025-07-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.725245062340413},{"date":"2025-07-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.7207635801587298},{"date":"2025-07-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.733599248040985},{"date":"2025-07-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.7254473940579493},{"date":"2025-07-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.715468820448938},{"date":"2025-07-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.7013652717774876},{"date":"2025-07-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.715640677103575},{"date":"2025-07-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.7043447562804115},{"date":"2025-07-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.6990310443958374},{"date":"2025-07-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.6822300912043735},{"date":"2025-07-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.671233763378711},{"date":"2025-06-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.675446201627964},{"date":"2025-06-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.6545683121560253},{"date":"2025-06-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.65262389416116},{"date":"2025-06-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.6851623726232585},{"date":"2025-06-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.703507372897672},{"date":"2025-06-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.6474036317999605},{"date":"2025-06-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.595321890639421},{"date":"2025-06-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.5574999161064866},{"date":"2025-06-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.5351659472281844},{"date":"2025-06-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.5701614808088475},{"date":"2025-06-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.5644308194134333},{"date":"2025-06-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.5984888986820813},{"date":"2025-06-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.5872809311910747},{"date":"2025-06-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.602403946750289},{"date":"2025-06-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.5902343746358327},{"date":"2025-06-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.576707099131616},{"date":"2025-06-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.5758019936801024},{"date":"2025-06-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.533402525007735},{"date":"2025-06-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.534595745293152},{"date":"2025-06-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.5341610199117635},{"date":"2025-06-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.523335323708514},{"date":"2025-05-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.483276781258788},{"date":"2025-05-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.4880724481199157},{"date":"2025-05-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.468230138186968},{"date":"2025-05-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.469392548947938},{"date":"2025-05-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.458033158051933},{"date":"2025-05-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.483928600293627},{"date":"2025-05-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.490616477425706},{"date":"2025-05-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.4955658329772255},{"date":"2025-05-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.4777623422211525},{"date":"2025-05-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.429317526563674},{"date":"2025-05-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.416723538568376},{"date":"2025-05-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.4134245606743976},{"date":"2025-05-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.4290148623724654},{"date":"2025-05-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.4051009286467786},{"date":"2025-05-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.404465980569862},{"date":"2025-05-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.3856174538778276},{"date":"2025-05-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.377104599103491},{"date":"2025-05-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.3763485712267016},{"date":"2025-05-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.364169251673281},{"date":"2025-04-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.344419335949392},{"date":"2025-04-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.352948263773592},{"date":"2025-04-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.3550815518224595},{"date":"2025-04-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.3630735497554287},{"date":"2025-04-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.370236818660776},{"date":"2025-04-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.3549544533730526},{"date":"2025-04-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.3450039355298666},{"date":"2025-04-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.3136050585791175},{"date":"2025-04-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.302730361899504},{"date":"2025-04-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.288621093155101},{"date":"2025-04-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.287095186610601},{"date":"2025-04-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.3029901304030487},{"date":"2025-04-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.295244379602341},{"date":"2025-04-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.259495157971771},{"date":"2025-04-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.229777369914353},{"date":"2025-04-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.191082665485036},{"date":"2025-04-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.1713652628247964},{"date":"2025-04-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.1450814341762245},{"date":"2025-04-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.360829586467868},{"date":"2025-04-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.3784146960900237},{"date":"2025-03-31T16:00:00.000Z","stockId":7002323184720,"netValue":2.3672875479561353},{"date":"2025-03-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.354610645932093},{"date":"2025-03-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.3590573353462725},{"date":"2025-03-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.3759701757128613},{"date":"2025-03-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.354163987053111},{"date":"2025-03-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.349896038559242},{"date":"2025-03-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.3872029372638357},{"date":"2025-03-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.370377099381127},{"date":"2025-03-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.4104163079890393},{"date":"2025-03-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.422074308530506},{"date":"2025-03-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.4189627886475598},{"date":"2025-03-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.3951925770253912},{"date":"2025-03-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.388088328869764},{"date":"2025-03-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.335745208318229},{"date":"2025-03-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.344421430138721},{"date":"2025-03-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.3454136567850323},{"date":"2025-03-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.3301271771528547},{"date":"2025-03-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.3503311236339934},{"date":"2025-03-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.353473412887279},{"date":"2025-03-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.3228873426436856},{"date":"2025-03-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.2936249721992445},{"date":"2025-03-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.2930216424514365},{"date":"2025-02-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.289553812460792},{"date":"2025-02-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.3467452727994194},{"date":"2025-02-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.3567814988053493},{"date":"2025-02-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.330444222582592},{"date":"2025-02-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.3575369690180463},{"date":"2025-02-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.358721549568794},{"date":"2025-02-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.3400816822060673},{"date":"2025-02-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.342922383699674},{"date":"2025-02-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.330516467468729},{"date":"2025-02-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.3434298317511404},{"date":"2025-02-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.343392158649198},{"date":"2025-02-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.324562294874429},{"date":"2025-02-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.3589208748244594},{"date":"2025-02-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.333906653633572},{"date":"2025-02-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.3357532775594843},{"date":"2025-02-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.336461164221778},{"date":"2025-02-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.326670858957728},{"date":"2025-02-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.3075981322446513},{"date":"2025-01-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.343897988906874},{"date":"2025-01-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.3250931647074746},{"date":"2025-01-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.308977435847405},{"date":"2025-01-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.272638069957747},{"date":"2025-01-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.304595599576392},{"date":"2025-01-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.2958355175406537},{"date":"2025-01-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.284689162115111},{"date":"2025-01-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.2786047995896244},{"date":"2025-01-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.2638435635633085},{"date":"2025-01-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.2661267113706742},{"date":"2025-01-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.22805177165486},{"date":"2025-01-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.2483589987472072},{"date":"2025-01-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.273617138714554},{"date":"2025-01-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.2845723259915123},{"date":"2025-01-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.268414632500888},{"date":"2025-01-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.2514859741014432},{"date":"2025-01-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.2460307282651524},{"date":"2025-01-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.2766425605819944},{"date":"2024-12-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.346939323611652},{"date":"2024-12-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.3770413148725664},{"date":"2024-12-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.35065280136576},{"date":"2024-12-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.351863855513315},{"date":"2024-12-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.3551559898999677},{"date":"2024-12-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.3459704660651943},{"date":"2024-12-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.313585128583021},{"date":"2024-12-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.304884688945636},{"date":"2024-12-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.3059993376989354},{"date":"2024-12-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.3168545770983537},{"date":"2024-12-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.306712660735557},{"date":"2024-12-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.3191096444217494},{"date":"2024-12-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.3373975119889923},{"date":"2024-12-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.3893738074411117},{"date":"2024-12-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.3620154493743084},{"date":"2024-12-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.3824208219315057},{"date":"2024-12-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.366262502102499},{"date":"2024-12-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.3610846281384403},{"date":"2024-12-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.315917904176238},{"date":"2024-12-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.3223103050375933},{"date":"2024-12-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.3336663352864235},{"date":"2024-12-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.3159843334455124},{"date":"2024-11-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.306170487713362},{"date":"2024-11-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.2800474085399434},{"date":"2024-11-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.2936688890764074},{"date":"2024-11-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.2564315882861936},{"date":"2024-11-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.2620124704943656},{"date":"2024-11-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.264702232922944},{"date":"2024-11-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.3365013957549694},{"date":"2024-11-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.334732311494582},{"date":"2024-11-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.3300427135028725},{"date":"2024-11-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.3250190979290237},{"date":"2024-11-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.3311570837264433},{"date":"2024-11-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.371360216827873},{"date":"2024-11-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.384229228430974},{"date":"2024-11-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.3742443153083097},{"date":"2024-11-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.425337231162836},{"date":"2024-11-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.448922977821774},{"date":"2024-11-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.487448346785721},{"date":"2024-11-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.3890804823092506},{"date":"2024-11-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.414142092067719},{"date":"2024-11-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.3476385523820174},{"date":"2024-10-31T16:00:00.000Z","stockId":7002323184720,"netValue":2.322859300207743},{"date":"2024-10-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.3175679950832686},{"date":"2024-10-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.3224036173174274},{"date":"2024-10-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.3548467904648116},{"date":"2024-10-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.3500894054559107},{"date":"2024-10-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.3651099183577444},{"date":"2024-10-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.376031908304805},{"date":"2024-10-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.3930744329903084},{"date":"2024-10-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.3682218263921135},{"date":"2024-10-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.368817293410667},{"date":"2024-10-17T16:00:00.000Z","stockId":7002323184720,"netValue":2.376344366263127},{"date":"2024-10-16T16:00:00.000Z","stockId":7002323184720,"netValue":2.327764907813573},{"date":"2024-10-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.3371703663419447},{"date":"2024-10-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.3209977379197624},{"date":"2024-10-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.378573253160073},{"date":"2024-10-10T16:00:00.000Z","stockId":7002323184720,"netValue":2.3615254581349325},{"date":"2024-10-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.394563288579889},{"date":"2024-10-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.396180055785952},{"date":"2024-10-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.5542109535527056},{"date":"2024-09-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.3957258889533737},{"date":"2024-09-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.2466002462503254},{"date":"2024-09-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.186146488771842},{"date":"2024-09-24T16:00:00.000Z","stockId":7002323184720,"netValue":2.1119825100618264},{"date":"2024-09-23T16:00:00.000Z","stockId":7002323184720,"netValue":2.089752275197114},{"date":"2024-09-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.0210505429519996},{"date":"2024-09-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.005396707369042},{"date":"2024-09-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.0025646554616534},{"date":"2024-09-17T16:00:00.000Z","stockId":7002323184720,"netValue":1.9989364353730483},{"date":"2024-09-12T16:00:00.000Z","stockId":7002323184720,"netValue":1.987290658847859},{"date":"2024-09-11T16:00:00.000Z","stockId":7002323184720,"netValue":1.9889941590870435},{"date":"2024-09-10T16:00:00.000Z","stockId":7002323184720,"netValue":1.9913108469743452},{"date":"2024-09-09T16:00:00.000Z","stockId":7002323184720,"netValue":2.013159437005546},{"date":"2024-09-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.0092051026069},{"date":"2024-09-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.0296225590169956},{"date":"2024-09-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.029098415645907},{"date":"2024-09-03T16:00:00.000Z","stockId":7002323184720,"netValue":2.025992125665589},{"date":"2024-09-02T16:00:00.000Z","stockId":7002323184720,"netValue":2.0312734285457728},{"date":"2024-09-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.0502228418806965},{"date":"2024-08-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.0462423239299814},{"date":"2024-08-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.0504862998334548},{"date":"2024-08-27T16:00:00.000Z","stockId":7002323184720,"netValue":2.09455556152791},{"date":"2024-08-26T16:00:00.000Z","stockId":7002323184720,"netValue":2.103878936989731},{"date":"2024-08-25T16:00:00.000Z","stockId":7002323184720,"netValue":2.0926896054592192},{"date":"2024-08-22T16:00:00.000Z","stockId":7002323184720,"netValue":2.0890744234563576},{"date":"2024-08-21T16:00:00.000Z","stockId":7002323184720,"netValue":2.084188384117934},{"date":"2024-08-20T16:00:00.000Z","stockId":7002323184720,"netValue":2.0718065137758543},{"date":"2024-08-19T16:00:00.000Z","stockId":7002323184720,"netValue":2.0879992803156293},{"date":"2024-08-18T16:00:00.000Z","stockId":7002323184720,"netValue":2.088680084750718},{"date":"2024-08-15T16:00:00.000Z","stockId":7002323184720,"netValue":2.067556595929105},{"date":"2024-08-14T16:00:00.000Z","stockId":7002323184720,"netValue":2.0599818261415628},{"date":"2024-08-13T16:00:00.000Z","stockId":7002323184720,"netValue":2.0520738657963116},{"date":"2024-08-12T16:00:00.000Z","stockId":7002323184720,"netValue":2.053656266344271},{"date":"2024-08-11T16:00:00.000Z","stockId":7002323184720,"netValue":2.049233906780954},{"date":"2024-08-08T16:00:00.000Z","stockId":7002323184720,"netValue":2.049532661477498},{"date":"2024-08-07T16:00:00.000Z","stockId":7002323184720,"netValue":2.0478491606783824},{"date":"2024-08-06T16:00:00.000Z","stockId":7002323184720,"netValue":2.0491256500165953},{"date":"2024-08-05T16:00:00.000Z","stockId":7002323184720,"netValue":2.0478352926423815},{"date":"2024-08-04T16:00:00.000Z","stockId":7002323184720,"netValue":2.073259566930059},{"date":"2024-08-01T16:00:00.000Z","stockId":7002323184720,"netValue":2.0810153976186565},{"date":"2024-07-31T16:00:00.000Z","stockId":7002323184720,"netValue":2.093832377549039},{"date":"2024-07-30T16:00:00.000Z","stockId":7002323184720,"netValue":2.0919720467194045},{"date":"2024-07-29T16:00:00.000Z","stockId":7002323184720,"netValue":2.0728195715943603},{"date":"2024-07-28T16:00:00.000Z","stockId":7002323184720,"netValue":2.084876973640583}]}