window.pageData = {"startDate":"2024-07-26T10:25:34.147Z","endDate":"2026-07-26T10:25:34.147Z","manager":{"_id":7002623191480,"name":"邹维","gender":"m","educationCode":"001003","resume":"邹维先生：上海交通大学国际经济与贸易本科学历，现任圆信永丰基金管理有限公司基金投资部下设权益投资部基金经理，历任永丰金证券业务助理、圆信永丰基金管理有限公司研究部研究员、基金投资部下设权益投资部基金经理助理。2019年1月25日至2020年3月5日担任圆信永丰多策略精选混合型证券投资基金基金经理，于2019年7月17日起管理圆信永丰精选回报混合型证券投资基金。","tickerId":2623191480,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801608502","exchange":"fm","cnInfoCode":"8801608502","followedNum":2,"currency":"CNY","workingDate":"2019-01-24T16:00:00.000Z","fundCompanyId":4000050950000,"fundManagerSecondLevel":"hybrid","pinyin":"zw","fundCompany":{"_id":4000050950000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002623191480,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.03466951657523454,"fm_p_r_m3":-0.04920780460458074,"fm_p_r_m6":-0.0377174298047408,"fm_p_r_y1":0.16165166584966917,"fm_p_r_y3":0.2913694622489347,"fm_cagr_p_r_fs":0.1439608904052212,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.2008953553441522,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.4638854296388543,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.39642238892094633,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5931603773584906,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.5304615384615384,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.45189117451891175,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.3765541740674956,"fm_p_r_y5":0.10709759628080606,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.38903061224489793,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.09017341040462427,"fm_p_r_fys":0.020775212395471643},"fmi":{"stockId":7002623191480,"type":"fmi","fm_my":7.5,"fm_d":{"3000000004148":"本基金基金经理","3000000006564":"本基金基金经理","3000000010064":"本基金基金经理","3000000501051":"本基金基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":4,"fm_as":664506112.1924,"fm_b_as":0,"fm_e_as":0,"fm_h_as":664506112.1924,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":664506112.1924,"fm_q_as":0,"fm_r_f_cagr":0.1266,"fm_r_fd":3000000501051,"fm_r_ftp":1.4449}},"topTenManagedFundList":[{"_id":3000000010064,"__csrcFundId":8137,"stockCode":"010064","name":"圆信永丰兴研灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10064,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.079Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-22T16:00:00.000Z","shortName":"圆信永丰兴研(010064)","followedNum":4,"fundCollectionId":4000050950000,"currency":"CNY","setUpDate":"2020-09-22T16:00:00.000Z","setUpAssetScale":3478310096.95,"setUpShares":3478310096.95,"pinyin":"yxyfxylhpzhhxzqtzjj","masterFundShortName":"圆信永丰兴研","hotMetrics":{"stockId":3000000010064,"type":"f_as","f_tas":483726182.338,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000501051,"stockCode":"501051","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":"lof_etf","ipoDate":"2017-11-05T16:00:00.000Z","setUpScale":1771100000,"market":"a","tickerId":501051,"name":"圆信永丰汇利混合型证券投资基金(LOF)","shortName":"圆信汇利(501051)","fundSecondLevel":"hybrid","__csrcFundId":4873,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.100Z","masterFundFlag":1,"inceptionDate":"2017-11-29T16:00:00.000Z","fundCollectionId":4000050950000,"currency":"CNY","pinyin":"yxyfhlhhxzqtzjj(lof)","memoNum":1,"masterFundShortName":"圆信汇利","lofFundFlag":1,"hotMetrics":{"stockId":3000000501051,"type":"f_as","f_tas":143334912.67119998,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":11114266.32,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000010065,"name":"圆信永丰兴研灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-22T16:00:00.000Z","fundStatus":"normal","stockCode":"010065","tickerId":10065,"shortName":"圆信永丰兴研C","__csrcFundId":8137,"lastUpdated":"2025-01-04T00:32:05.783Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050950000,"currency":"CNY","status":"normal","setUpDate":"2020-09-22T16:00:00.000Z","setUpAssetScale":391496127.35,"setUpShares":391496127.35,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfxylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000010065,"type":"f_as","f_tas":25795443.632,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006564,"stockCode":"006564","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-19T16:00:00.000Z","setUpScale":247112000,"market":"a","tickerId":6564,"name":"圆信永丰精选回报混合型证券投资基金","shortName":"圆信永丰精选回报(006564)","fundSecondLevel":"hybrid","__csrcFundId":6204,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.057Z","masterFundFlag":1,"inceptionDate":"2019-05-14T16:00:00.000Z","fundCollectionId":4000050950000,"currency":"CNY","pinyin":"yxyfjxhbhhxzqtzjj","masterFundShortName":"圆信永丰精选回报","hotMetrics":{"stockId":3000000006564,"type":"f_as","f_tas":11649573.5512,"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":49097,"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":7002623191480,"date":"2026-07-23T16:00:00.000Z","netValue":2.7409746832820345},{"date":"2026-07-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.7921193279173107},{"stockId":7002623191480,"date":"2026-07-21T16:00:00.000Z","netValue":2.745874212187698},{"date":"2026-07-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.7313747470460368},{"date":"2026-07-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.687002762575626},{"stockId":7002623191480,"date":"2026-07-16T16:00:00.000Z","netValue":2.649096660037883},{"stockId":7002623191480,"date":"2026-07-15T16:00:00.000Z","netValue":2.714628644465217},{"stockId":7002623191480,"date":"2026-07-14T16:00:00.000Z","netValue":2.7366972061923946},{"date":"2026-07-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.705668950776769},{"stockId":7002623191480,"date":"2026-07-12T16:00:00.000Z","netValue":2.6694344967800507},{"stockId":7002623191480,"date":"2026-07-09T16:00:00.000Z","netValue":2.736095420044681},{"date":"2026-07-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.7647642838913487},{"stockId":7002623191480,"date":"2026-07-07T16:00:00.000Z","netValue":2.7627946247025936},{"stockId":7002623191480,"date":"2026-07-06T16:00:00.000Z","netValue":2.8444115998627226},{"stockId":7002623191480,"date":"2026-07-05T16:00:00.000Z","netValue":2.8702061627381403},{"stockId":7002623191480,"date":"2026-07-02T16:00:00.000Z","netValue":2.857550992408862},{"stockId":7002623191480,"date":"2026-07-01T16:00:00.000Z","netValue":2.8163440014509677},{"date":"2026-06-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.8352540090984424},{"date":"2026-06-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.8243776760730537},{"stockId":7002623191480,"date":"2026-06-28T16:00:00.000Z","netValue":2.7990113004067374},{"date":"2026-06-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.75806421842961},{"stockId":7002623191480,"date":"2026-06-24T16:00:00.000Z","netValue":2.8240178947782},{"date":"2026-06-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.83952406938103},{"date":"2026-06-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.815468654859746},{"date":"2026-06-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.889781136020587},{"stockId":7002623191480,"date":"2026-06-17T16:00:00.000Z","netValue":2.8325926847720506},{"date":"2026-06-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.8542790098151816},{"date":"2026-06-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.8448923954925975},{"date":"2026-06-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.8692565923173263},{"date":"2026-06-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.8254800501175517},{"date":"2026-06-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.771714978882934},{"date":"2026-06-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.774674661459312},{"date":"2026-06-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.803324681061315},{"date":"2026-06-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.7555275922616747},{"stockId":7002623191480,"date":"2026-06-04T16:00:00.000Z","netValue":2.8257674659897978},{"date":"2026-06-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.8651795436600787},{"date":"2026-06-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.885268245305099},{"date":"2026-06-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.8871618536599755},{"date":"2026-05-31T16:00:00.000Z","stockId":7002623191480,"netValue":2.880445472984504},{"date":"2026-05-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.90196537735417},{"date":"2026-05-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.939969135870145},{"date":"2026-05-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.944957707621275},{"date":"2026-05-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.9795771560027564},{"date":"2026-05-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.992421145202234},{"date":"2026-05-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.968458363013706},{"stockId":7002623191480,"date":"2026-05-20T16:00:00.000Z","netValue":2.935748280215023},{"stockId":7002623191480,"date":"2026-05-19T16:00:00.000Z","netValue":2.9927817501138243},{"stockId":7002623191480,"date":"2026-05-18T16:00:00.000Z","netValue":2.9854533593914847},{"stockId":7002623191480,"date":"2026-05-17T16:00:00.000Z","netValue":2.967870538775917},{"date":"2026-05-14T16:00:00.000Z","stockId":7002623191480,"netValue":3.0037287449808705},{"date":"2026-05-13T16:00:00.000Z","stockId":7002623191480,"netValue":3.032091001199415},{"date":"2026-05-12T16:00:00.000Z","stockId":7002623191480,"netValue":3.0924252821227065},{"stockId":7002623191480,"date":"2026-05-11T16:00:00.000Z","netValue":3.0622971751390407},{"date":"2026-05-10T16:00:00.000Z","stockId":7002623191480,"netValue":3.0799927735058934},{"stockId":7002623191480,"date":"2026-05-07T16:00:00.000Z","netValue":3.0141197668641255},{"stockId":7002623191480,"date":"2026-05-06T16:00:00.000Z","netValue":3.024181536432366},{"date":"2026-05-05T16:00:00.000Z","stockId":7002623191480,"netValue":3.0051335837570505},{"date":"2026-04-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.9490537528617593},{"date":"2026-04-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.950139573840406},{"date":"2026-04-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.9077695650113147},{"stockId":7002623191480,"date":"2026-04-26T16:00:00.000Z","netValue":2.90403877755605},{"stockId":7002623191480,"date":"2026-04-23T16:00:00.000Z","netValue":2.8829424093577845},{"date":"2026-04-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.8854396891092544},{"stockId":7002623191480,"date":"2026-04-21T16:00:00.000Z","netValue":2.89983792864481},{"stockId":7002623191480,"date":"2026-04-20T16:00:00.000Z","netValue":2.8829655493124613},{"stockId":7002623191480,"date":"2026-04-19T16:00:00.000Z","netValue":2.8793020704229924},{"date":"2026-04-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.8792015075561697},{"stockId":7002623191480,"date":"2026-04-15T16:00:00.000Z","netValue":2.8906442282262326},{"stockId":7002623191480,"date":"2026-04-14T16:00:00.000Z","netValue":2.844266975286519},{"stockId":7002623191480,"date":"2026-04-13T16:00:00.000Z","netValue":2.862945890811655},{"date":"2026-04-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.825394111575362},{"stockId":7002623191480,"date":"2026-04-09T16:00:00.000Z","netValue":2.7981814046291964},{"date":"2026-04-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.755172465240896},{"date":"2026-04-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.7538435126128404},{"date":"2026-04-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.6547182855115437},{"stockId":7002623191480,"date":"2026-04-02T16:00:00.000Z","netValue":2.6540300164045534},{"date":"2026-04-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.684898092648974},{"stockId":7002623191480,"date":"2026-03-31T16:00:00.000Z","netValue":2.708004603793233},{"date":"2026-03-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.670078652190433},{"date":"2026-03-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.7107773541899505},{"stockId":7002623191480,"date":"2026-03-26T16:00:00.000Z","netValue":2.7127521554443046},{"date":"2026-03-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.666381765885051},{"stockId":7002623191480,"date":"2026-03-24T16:00:00.000Z","netValue":2.688456029154673},{"stockId":7002623191480,"date":"2026-03-23T16:00:00.000Z","netValue":2.6317080842514033},{"stockId":7002623191480,"date":"2026-03-22T16:00:00.000Z","netValue":2.6073046828287465},{"date":"2026-03-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.708329756330578},{"stockId":7002623191480,"date":"2026-03-18T16:00:00.000Z","netValue":2.725275910849},{"date":"2026-03-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.8006759321807424},{"date":"2026-03-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.8027399818855487},{"stockId":7002623191480,"date":"2026-03-15T16:00:00.000Z","netValue":2.8321973640887306},{"date":"2026-03-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.8286733533273276},{"stockId":7002623191480,"date":"2026-03-11T16:00:00.000Z","netValue":2.8510690646672074},{"stockId":7002623191480,"date":"2026-03-10T16:00:00.000Z","netValue":2.8671407309840484},{"date":"2026-03-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.83984556715558},{"stockId":7002623191480,"date":"2026-03-08T16:00:00.000Z","netValue":2.788584433276256},{"date":"2026-03-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.833172748486739},{"stockId":7002623191480,"date":"2026-03-04T16:00:00.000Z","netValue":2.807256028087984},{"date":"2026-03-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.7919216609662114},{"stockId":7002623191480,"date":"2026-03-02T16:00:00.000Z","netValue":2.810184304682992},{"stockId":7002623191480,"date":"2026-03-01T16:00:00.000Z","netValue":2.8953453025332503},{"date":"2026-02-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.9082212732550126},{"stockId":7002623191480,"date":"2026-02-25T16:00:00.000Z","netValue":2.9128574963750724},{"date":"2026-02-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.924425332380289},{"stockId":7002623191480,"date":"2026-02-23T16:00:00.000Z","netValue":2.874081289405869},{"date":"2026-02-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.8518830357064435},{"stockId":7002623191480,"date":"2026-02-11T16:00:00.000Z","netValue":2.8745884882405504},{"stockId":7002623191480,"date":"2026-02-10T16:00:00.000Z","netValue":2.862219104479792},{"date":"2026-02-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.8576494217564385},{"stockId":7002623191480,"date":"2026-02-08T16:00:00.000Z","netValue":2.8600549749970607},{"date":"2026-02-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.8212198260001653},{"stockId":7002623191480,"date":"2026-02-04T16:00:00.000Z","netValue":2.8358300766615003},{"stockId":7002623191480,"date":"2026-02-03T16:00:00.000Z","netValue":2.8519266635045817},{"date":"2026-02-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.800638724591641},{"stockId":7002623191480,"date":"2026-02-01T16:00:00.000Z","netValue":2.7319416344547682},{"date":"2026-01-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.799487936180053},{"stockId":7002623191480,"date":"2026-01-28T16:00:00.000Z","netValue":2.8250117494090135},{"stockId":7002623191480,"date":"2026-01-27T16:00:00.000Z","netValue":2.8207632088190766},{"date":"2026-01-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.8117660365211794},{"date":"2026-01-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.8020376699357574},{"date":"2026-01-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.848517917180655},{"date":"2026-01-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.839134217053942},{"date":"2026-01-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.828762342748239},{"stockId":7002623191480,"date":"2026-01-19T16:00:00.000Z","netValue":2.818924124405947},{"date":"2026-01-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.822583058206177},{"stockId":7002623191480,"date":"2026-01-15T16:00:00.000Z","netValue":2.7852906319076083},{"date":"2026-01-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.7874782319265248},{"date":"2026-01-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.7654285835402144},{"date":"2026-01-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.795572613102345},{"stockId":7002623191480,"date":"2026-01-11T16:00:00.000Z","netValue":2.8484443260348593},{"stockId":7002623191480,"date":"2026-01-08T16:00:00.000Z","netValue":2.8275490839147945},{"date":"2026-01-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.795708801720068},{"date":"2026-01-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.793676006007301},{"date":"2026-01-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.790504076235759},{"date":"2026-01-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.7411854313685002},{"date":"2025-12-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.6852916384590757},{"date":"2025-12-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.6980658090265432},{"date":"2025-12-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.6903991043976405},{"date":"2025-12-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.6866843828535125},{"date":"2025-12-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.688171440150645},{"date":"2025-12-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.6659244840361493},{"date":"2025-12-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.6455547651758984},{"date":"2025-12-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.6465414753713192},{"date":"2025-12-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.631700775863823},{"date":"2025-12-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.620271197419432},{"date":"2025-12-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.6396654512221653},{"date":"2025-12-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.6092099040244365},{"date":"2025-12-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.6376206163402958},{"date":"2025-12-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.632573146989377},{"date":"2025-12-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.6039016524784078},{"date":"2025-12-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.622328164095258},{"date":"2025-12-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.6084082787566785},{"date":"2025-12-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.635813175962781},{"date":"2025-12-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.6320571588556803},{"date":"2025-12-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.6017573479268314},{"date":"2025-12-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.5837788562006208},{"date":"2025-12-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.5866237909248997},{"date":"2025-11-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.6024119442791456},{"date":"2025-11-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.5831564304748946},{"date":"2025-11-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.5666268734371744},{"date":"2025-11-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.5636043340258485},{"date":"2025-11-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.568850508504428},{"date":"2025-11-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.554232380335546},{"date":"2025-11-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.5281015144405075},{"date":"2025-11-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.575988457007988},{"date":"2025-11-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.586539272158528},{"date":"2025-11-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.587084803803823},{"date":"2025-11-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.6005152854409337},{"date":"2025-11-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.614112815212052},{"date":"2025-11-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.65216894243439},{"date":"2025-11-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.6218797139562082},{"date":"2025-11-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.6251322629585383},{"date":"2025-11-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.638443649633989},{"date":"2025-11-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.6360904016151268},{"date":"2025-11-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.6480762917107086},{"date":"2025-11-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.606299584770885},{"date":"2025-11-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.604101128416835},{"date":"2025-11-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.6336915380815493},{"date":"2025-10-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.641146539033669},{"date":"2025-10-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.667496019967563},{"date":"2025-10-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.7041057498499743},{"date":"2025-10-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.66976255943288},{"date":"2025-10-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.6710743938245267},{"date":"2025-10-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.6484182537518994},{"date":"2025-10-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.6157735489045915},{"date":"2025-10-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.6187395763833163},{"date":"2025-10-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.6384245287598582},{"date":"2025-10-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.5936114773189445},{"date":"2025-10-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.5838550313711286},{"date":"2025-10-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.6556236761908494},{"date":"2025-10-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.6659049291033186},{"date":"2025-10-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.6215685983811476},{"date":"2025-10-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.67366518015273},{"date":"2025-10-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.7052530186921118},{"date":"2025-10-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.7696632495007765},{"date":"2025-09-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.7576618379454865},{"date":"2025-09-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.7227972851816418},{"date":"2025-09-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.6716920160799447},{"date":"2025-09-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.700346865303024},{"date":"2025-09-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.7097598970195786},{"date":"2025-09-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.655621162459558},{"date":"2025-09-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.649751209189633},{"date":"2025-09-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.629226017242478},{"date":"2025-09-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.607408651071547},{"date":"2025-09-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.6161509206735403},{"date":"2025-09-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.579865419172534},{"date":"2025-09-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.5771591674939534},{"date":"2025-09-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.5567548163429525},{"date":"2025-09-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.5719893699136027},{"date":"2025-09-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.522604401967168},{"date":"2025-09-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.517364318584116},{"date":"2025-09-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.5299024283714884},{"date":"2025-09-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.487238039740813},{"date":"2025-09-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.4333558412458394},{"date":"2025-09-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.4787947040506895},{"date":"2025-09-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.5196604083731415},{"date":"2025-08-31T16:00:00.000Z","stockId":7002623191480,"netValue":2.545407647168122},{"date":"2025-08-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.5381623226392027},{"date":"2025-08-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.5085978044474975},{"date":"2025-08-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.471026998246745},{"date":"2025-08-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.5163772893141165},{"date":"2025-08-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.514386044281195},{"date":"2025-08-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.4833976493042766},{"date":"2025-08-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.4422346209103716},{"date":"2025-08-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.4263584515923053},{"date":"2025-08-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.402041245876313},{"date":"2025-08-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.412188579610429},{"date":"2025-08-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.396115600654092},{"date":"2025-08-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.3566141091443327},{"date":"2025-08-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.356602908031447},{"date":"2025-08-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.3326707001813096},{"date":"2025-08-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.3327337465681315},{"date":"2025-08-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.319348073589294},{"date":"2025-08-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.3249090994396653},{"date":"2025-08-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.3267713865385025},{"date":"2025-08-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.3130628834998124},{"date":"2025-08-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.3002649280105674},{"date":"2025-07-31T16:00:00.000Z","stockId":7002623191480,"netValue":2.2894742257428207},{"date":"2025-07-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.3094972913254193},{"date":"2025-07-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.3552358925125683},{"date":"2025-07-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.370460657975588},{"date":"2025-07-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.366644996125405},{"date":"2025-07-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.358979607913567},{"date":"2025-07-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.359639488475174},{"date":"2025-07-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.3370367480393677},{"date":"2025-07-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.3428061554323043},{"date":"2025-07-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.3140009491132854},{"date":"2025-07-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.2963402358707112},{"date":"2025-07-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.2770777315330246},{"date":"2025-07-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.2514685169846116},{"date":"2025-07-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.2470010081359106},{"date":"2025-07-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.242986040520099},{"date":"2025-07-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.250240368473892},{"date":"2025-07-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.2438863282618207},{"date":"2025-07-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.231934202269994},{"date":"2025-07-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.2428494295739685},{"date":"2025-07-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.2146821865161397},{"date":"2025-07-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.225649694041664},{"date":"2025-07-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.2174424591243427},{"date":"2025-07-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.2039059568656416},{"date":"2025-06-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.2160005891258048},{"date":"2025-06-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.2188055438694274},{"date":"2025-06-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.184893690463426},{"date":"2025-06-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.186526739399514},{"date":"2025-06-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.198702255840667},{"date":"2025-06-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.1634406500891754},{"date":"2025-06-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.1358002312166717},{"date":"2025-06-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.1293836765721488},{"date":"2025-06-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.1295638807424013},{"date":"2025-06-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.145612184373179},{"date":"2025-06-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.146975368055742},{"date":"2025-06-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.1482794192169496},{"date":"2025-06-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.1428277035355645},{"date":"2025-06-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.1561132779883625},{"date":"2025-06-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.172348501217936},{"date":"2025-06-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.1539670639269493},{"date":"2025-06-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.1800988213636243},{"date":"2025-06-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.178689578854538},{"date":"2025-06-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.183993261275403},{"date":"2025-06-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.1697304355712634},{"date":"2025-06-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.1641891577440857},{"date":"2025-05-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.155944541965044},{"date":"2025-05-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.169935965957273},{"date":"2025-05-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.148776337659328},{"date":"2025-05-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.153944498045357},{"date":"2025-05-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.1723295022866362},{"date":"2025-05-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.1811415324207792},{"date":"2025-05-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.2006449149962655},{"date":"2025-05-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.2120698008250916},{"date":"2025-05-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.2034633010769586},{"date":"2025-05-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.1946052121162927},{"date":"2025-05-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.199441461577948},{"date":"2025-05-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.2062316961327664},{"date":"2025-05-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.2355294711082476},{"date":"2025-05-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.226788369436665},{"date":"2025-05-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.242162789610836},{"date":"2025-05-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.2011226682680936},{"date":"2025-05-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.2195898344439913},{"date":"2025-05-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.2064299252450796},{"date":"2025-05-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.185623959531144},{"date":"2025-04-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.1615291702961588},{"date":"2025-04-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.1605630535793927},{"date":"2025-04-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.1608463501699897},{"date":"2025-04-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.176176650677891},{"date":"2025-04-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.1740614596918943},{"date":"2025-04-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.1769345825639137},{"date":"2025-04-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.1724281520510464},{"date":"2025-04-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.176402913674667},{"date":"2025-04-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.163797345136024},{"date":"2025-04-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.1714863425011703},{"date":"2025-04-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.162638771728082},{"date":"2025-04-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.163820374549286},{"date":"2025-04-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.1788456268069565},{"date":"2025-04-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.1910198654944826},{"date":"2025-04-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.1724589610995464},{"date":"2025-04-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.144003919559565},{"date":"2025-04-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.1040662289900247},{"date":"2025-04-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.0853567286475303},{"date":"2025-04-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.2248624620564907},{"date":"2025-04-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.2448520087437953},{"date":"2025-03-31T16:00:00.000Z","stockId":7002623191480,"netValue":2.258315006764512},{"date":"2025-03-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.242375950059126},{"date":"2025-03-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.264333636048709},{"date":"2025-03-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.2739031892177772},{"date":"2025-03-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.2657224649193544},{"date":"2025-03-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.276482399023729},{"date":"2025-03-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.271327676507236},{"date":"2025-03-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.2601563958574244},{"date":"2025-03-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.2892935788488},{"date":"2025-03-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.302385182888071},{"date":"2025-03-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.2985320107019342},{"date":"2025-03-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.306890173269854},{"date":"2025-03-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.3123809992621913},{"date":"2025-03-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.2687276029187786},{"date":"2025-03-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.2833952583313772},{"date":"2025-03-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.3015036092451164},{"date":"2025-03-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.2945735922919765},{"date":"2025-03-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.2965914444397684},{"date":"2025-03-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.284500592670667},{"date":"2025-03-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.254911169558544},{"date":"2025-03-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.2475850235278623},{"date":"2025-03-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.2386769178626817},{"date":"2025-02-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.2372680352475696},{"date":"2025-02-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.2803673163718505},{"date":"2025-02-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.273100686713106},{"date":"2025-02-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.2465335741559596},{"date":"2025-02-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.260880852790366},{"date":"2025-02-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.266717716758253},{"date":"2025-02-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.2429717166051057},{"date":"2025-02-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.229981987664219},{"date":"2025-02-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.188765988374441},{"date":"2025-02-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.20606724192168},{"date":"2025-02-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.2060497492646105},{"date":"2025-02-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.1944023659741334},{"date":"2025-02-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.2041126017559622},{"date":"2025-02-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.1848620059212545},{"date":"2025-02-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.2010327150066455},{"date":"2025-02-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.197268572410157},{"date":"2025-02-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.1755725348517814},{"date":"2025-02-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.1360100973870644},{"date":"2025-01-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.149668846543511},{"date":"2025-01-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.1621881263529623},{"date":"2025-01-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.150062499732466},{"date":"2025-01-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.152752049768742},{"date":"2025-01-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.170418229119825},{"date":"2025-01-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.154780895750951},{"date":"2025-01-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.1380116994284593},{"date":"2025-01-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.113894503886915},{"date":"2025-01-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.1129955869776715},{"date":"2025-01-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.1331981045118353},{"date":"2025-01-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.0718170888725145},{"date":"2025-01-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.0758855187476684},{"date":"2025-01-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.0868261345420525},{"date":"2025-01-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.07466032765012},{"date":"2025-01-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.0798237951385357},{"date":"2025-01-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.05658226190796},{"date":"2025-01-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.065323211806774},{"date":"2025-01-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.087641470290004},{"date":"2024-12-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.1449310468705445},{"date":"2024-12-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.174308735550989},{"date":"2024-12-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.172980077566115},{"date":"2024-12-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.176036313535619},{"date":"2024-12-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.1603459666069096},{"date":"2024-12-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.1692316409296986},{"date":"2024-12-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.1462535582185085},{"date":"2024-12-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.1653261466797087},{"date":"2024-12-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.1663266817229987},{"date":"2024-12-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.162223718114518},{"date":"2024-12-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.154576362777608},{"date":"2024-12-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.1501161915932214},{"date":"2024-12-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.178736150569113},{"date":"2024-12-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.227477471837564},{"date":"2024-12-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.1984576511190976},{"date":"2024-12-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.2085188838852905},{"date":"2024-12-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.1853379306921497},{"date":"2024-12-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.1980610719116527},{"date":"2024-12-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.1717540066424563},{"date":"2024-12-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.1720310279039254},{"date":"2024-12-02T16:00:00.000Z","stockId":7002623191480,"netValue":2.18949235370712},{"date":"2024-12-01T16:00:00.000Z","stockId":7002623191480,"netValue":2.200586243271408},{"date":"2024-11-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.182145837455201},{"date":"2024-11-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.1528499783435975},{"date":"2024-11-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.1648874944456846},{"date":"2024-11-25T16:00:00.000Z","stockId":7002623191480,"netValue":2.1244766073403762},{"date":"2024-11-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.1278385694783633},{"date":"2024-11-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.132115318934474},{"date":"2024-11-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.1955393857095475},{"date":"2024-11-19T16:00:00.000Z","stockId":7002623191480,"netValue":2.198581171110857},{"date":"2024-11-18T16:00:00.000Z","stockId":7002623191480,"netValue":2.19335744018587},{"date":"2024-11-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.167856906634542},{"date":"2024-11-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.1851826917711543},{"date":"2024-11-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.2391517732229085},{"date":"2024-11-12T16:00:00.000Z","stockId":7002623191480,"netValue":2.2944038832890974},{"date":"2024-11-11T16:00:00.000Z","stockId":7002623191480,"netValue":2.3020274208024847},{"date":"2024-11-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.3294946250197253},{"date":"2024-11-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.2909147967275354},{"date":"2024-11-06T16:00:00.000Z","stockId":7002623191480,"netValue":2.2969362553403077},{"date":"2024-11-05T16:00:00.000Z","stockId":7002623191480,"netValue":2.2572150226107337},{"date":"2024-11-04T16:00:00.000Z","stockId":7002623191480,"netValue":2.2529946184348684},{"date":"2024-11-03T16:00:00.000Z","stockId":7002623191480,"netValue":2.19607575704587},{"date":"2024-10-31T16:00:00.000Z","stockId":7002623191480,"netValue":2.157250649519708},{"date":"2024-10-30T16:00:00.000Z","stockId":7002623191480,"netValue":2.158273130422576},{"date":"2024-10-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.1669093619404167},{"date":"2024-10-28T16:00:00.000Z","stockId":7002623191480,"netValue":2.1699581026185344},{"date":"2024-10-27T16:00:00.000Z","stockId":7002623191480,"netValue":2.1967111383083506},{"date":"2024-10-24T16:00:00.000Z","stockId":7002623191480,"netValue":2.189281849535035},{"date":"2024-10-23T16:00:00.000Z","stockId":7002623191480,"netValue":2.1707454581817247},{"date":"2024-10-22T16:00:00.000Z","stockId":7002623191480,"netValue":2.1976244206584084},{"date":"2024-10-21T16:00:00.000Z","stockId":7002623191480,"netValue":2.194270137309746},{"date":"2024-10-20T16:00:00.000Z","stockId":7002623191480,"netValue":2.1832592656815035},{"date":"2024-10-17T16:00:00.000Z","stockId":7002623191480,"netValue":2.161446699831151},{"date":"2024-10-16T16:00:00.000Z","stockId":7002623191480,"netValue":2.0783132007293417},{"date":"2024-10-15T16:00:00.000Z","stockId":7002623191480,"netValue":2.112844630677001},{"date":"2024-10-14T16:00:00.000Z","stockId":7002623191480,"netValue":2.1271092053896834},{"date":"2024-10-13T16:00:00.000Z","stockId":7002623191480,"netValue":2.1729156296549634},{"date":"2024-10-10T16:00:00.000Z","stockId":7002623191480,"netValue":2.1267065247108636},{"date":"2024-10-09T16:00:00.000Z","stockId":7002623191480,"netValue":2.192913146355756},{"date":"2024-10-08T16:00:00.000Z","stockId":7002623191480,"netValue":2.1903717490731527},{"date":"2024-10-07T16:00:00.000Z","stockId":7002623191480,"netValue":2.35531659241919},{"date":"2024-09-29T16:00:00.000Z","stockId":7002623191480,"netValue":2.2133840699253216},{"date":"2024-09-26T16:00:00.000Z","stockId":7002623191480,"netValue":2.0315937223998417},{"date":"2024-09-25T16:00:00.000Z","stockId":7002623191480,"netValue":1.9208319329409487},{"date":"2024-09-24T16:00:00.000Z","stockId":7002623191480,"netValue":1.8417102451737113},{"date":"2024-09-23T16:00:00.000Z","stockId":7002623191480,"netValue":1.830584300758974},{"date":"2024-09-22T16:00:00.000Z","stockId":7002623191480,"netValue":1.7630616609240428},{"date":"2024-09-19T16:00:00.000Z","stockId":7002623191480,"netValue":1.7660030831725542},{"date":"2024-09-18T16:00:00.000Z","stockId":7002623191480,"netValue":1.7647046483526998},{"date":"2024-09-17T16:00:00.000Z","stockId":7002623191480,"netValue":1.7573032032529108},{"date":"2024-09-12T16:00:00.000Z","stockId":7002623191480,"netValue":1.7521477599636166},{"date":"2024-09-11T16:00:00.000Z","stockId":7002623191480,"netValue":1.7663906811992398},{"date":"2024-09-10T16:00:00.000Z","stockId":7002623191480,"netValue":1.7814510361526674},{"date":"2024-09-09T16:00:00.000Z","stockId":7002623191480,"netValue":1.769254701378501},{"date":"2024-09-08T16:00:00.000Z","stockId":7002623191480,"netValue":1.7714655553555942},{"date":"2024-09-05T16:00:00.000Z","stockId":7002623191480,"netValue":1.7902008454840723},{"date":"2024-09-04T16:00:00.000Z","stockId":7002623191480,"netValue":1.8053139316410856},{"date":"2024-09-03T16:00:00.000Z","stockId":7002623191480,"netValue":1.8004319541117555},{"date":"2024-09-02T16:00:00.000Z","stockId":7002623191480,"netValue":1.8057582002101151},{"date":"2024-09-01T16:00:00.000Z","stockId":7002623191480,"netValue":1.7830517670099255},{"date":"2024-08-29T16:00:00.000Z","stockId":7002623191480,"netValue":1.820236475810213},{"date":"2024-08-28T16:00:00.000Z","stockId":7002623191480,"netValue":1.7885764337736862},{"date":"2024-08-27T16:00:00.000Z","stockId":7002623191480,"netValue":1.7731116886054237},{"date":"2024-08-26T16:00:00.000Z","stockId":7002623191480,"netValue":1.7684261983414262},{"date":"2024-08-25T16:00:00.000Z","stockId":7002623191480,"netValue":1.7816950769481075},{"date":"2024-08-22T16:00:00.000Z","stockId":7002623191480,"netValue":1.7864548187890832},{"date":"2024-08-21T16:00:00.000Z","stockId":7002623191480,"netValue":1.7809309432073572},{"date":"2024-08-20T16:00:00.000Z","stockId":7002623191480,"netValue":1.7870457904105306},{"date":"2024-08-19T16:00:00.000Z","stockId":7002623191480,"netValue":1.79501905796893},{"date":"2024-08-18T16:00:00.000Z","stockId":7002623191480,"netValue":1.8151854955733555},{"date":"2024-08-15T16:00:00.000Z","stockId":7002623191480,"netValue":1.8147123920557864},{"date":"2024-08-14T16:00:00.000Z","stockId":7002623191480,"netValue":1.824449094529976},{"date":"2024-08-13T16:00:00.000Z","stockId":7002623191480,"netValue":1.813485629429654},{"date":"2024-08-12T16:00:00.000Z","stockId":7002623191480,"netValue":1.8409354381928387},{"date":"2024-08-11T16:00:00.000Z","stockId":7002623191480,"netValue":1.8361308627327593},{"date":"2024-08-08T16:00:00.000Z","stockId":7002623191480,"netValue":1.8432929952223496},{"date":"2024-08-07T16:00:00.000Z","stockId":7002623191480,"netValue":1.8495545454779414},{"date":"2024-08-06T16:00:00.000Z","stockId":7002623191480,"netValue":1.8495186064625044},{"date":"2024-08-05T16:00:00.000Z","stockId":7002623191480,"netValue":1.8511608027091269},{"date":"2024-08-04T16:00:00.000Z","stockId":7002623191480,"netValue":1.8341863681131836},{"date":"2024-08-01T16:00:00.000Z","stockId":7002623191480,"netValue":1.8658167840191358},{"date":"2024-07-31T16:00:00.000Z","stockId":7002623191480,"netValue":1.8917535162179324},{"date":"2024-07-30T16:00:00.000Z","stockId":7002623191480,"netValue":1.9180132783165897},{"date":"2024-07-29T16:00:00.000Z","stockId":7002623191480,"netValue":1.8659322785769095},{"date":"2024-07-28T16:00:00.000Z","stockId":7002623191480,"netValue":1.8673600554875658}]}