window.pageData = {"startDate":"2024-06-08T14:46:55.408Z","endDate":"2026-06-08T14:46:55.408Z","manager":{"_id":7171620160070,"name":"乔培涛","gender":"m","educationCode":"001002","resume":"乔培涛：男，清华大学本硕。2008年4月至2011年8月就职于长城证券有限责任公司研究所，曾任行业研究员；2011年8月至2021年8月就职于长盛基金管理有限公司，曾任研究部执行总监兼基金经理.2021年9月加入方正富邦基金管理有限公司，现任权益投资部行政负责人、策略投资部行政负责人、基金经理。","tickerId":171620160070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20063845","exchange":"fm","cnInfoCode":"db20063845","followedNum":2,"currency":"CNY","workingDate":"2016-08-23T16:00:00.000Z","fundCompanyId":4000050670000,"fundManagerSecondLevel":"hybrid","pinyin":"qpt","fundCompany":{"_id":4000050670000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50670000","tickerId":50670000,"name":"方正富邦基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7171620160070,"type":"fmp","fm_p_r_d":"2026-06-07T16:00:00.000Z","fm_p_r_m1":0.04418402526440324,"fm_p_r_m3":0.27400979042896,"fm_p_r_m6":0.3852068724566198,"fm_p_r_y1":0.6334993182992172,"fm_p_r_y3":0.8608469245454524,"fm_p_r_y5":0.8561257407211111,"fm_cagr_p_r_fs":0.1181084093522724,"fm_cagr_p_r_fs_m":0.07756643331702984,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.3246458923512748,"fm_p_r_fys_m":0.045368026136067496,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.08532842234499693,"fm_p_r_m1_m":-0.020468295433671124,"fm_p_r_m1_r_c":1721,"fm_p_r_m1_rp":0.19011627906976744,"fm_p_r_m3_m":0.0043149641245243675,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.09263657957244656,"fm_p_r_m6_m":0.0606796439137407,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.10087173100871731,"fm_p_r_y1_m":0.2647637456045544,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.19585561497326204,"fm_p_r_y3_m":0.2615144656829005,"fm_p_r_y3_r_c":1110,"fm_p_r_y3_rp":0.1018935978358882,"fm_p_r_y5_m":0.10825270153562605,"fm_p_r_y5_r_c":761,"fm_p_r_y5_rp":0.06842105263157895,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.10115606936416185,"fm_p_r_fys":0.3597057877536265},"fmi":{"stockId":7171620160070,"type":"fmi","fm_my":8.9,"fm_d":{"3000000000534":"本基金基金经理。","3000000000535":"本基金基金经理。","3000000001239":"本基金基金经理，研究部执行总监。","3000000008602":"权益研究部行政负责人兼本基金基金经理","3000000015908":"原基金基金经理（已离任）","3000000019226":"权益研究部行政负责人兼本基金基金经理","3000000160805":"本基金基金经理，研究部执行总监。","3000000510081":"本基金基金经理，研究部执行总监。"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":17,"fm_as":763598017.5842,"fm_b_as":0,"fm_e_as":0,"fm_h_as":763598017.5842,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":763598017.5842,"fm_q_as":0,"fm_r_f_cagr":0.158,"fm_r_fd":3000000008602,"fm_r_ftp":0.7603}},"topTenManagedFundList":[{"_id":3000000019228,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019228","tickerId":19228,"shortName":"方正富邦金立方一年持有期混合E","currency":"CNY","__csrcFundId":13059,"lastUpdated":"2025-01-04T00:32:26.207Z","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","exchange":"jj","name":"方正富邦金立方一年持有期混合型证券投资基金","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbjlfyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000019228,"type":"f_as","f_tas":533319511.69699997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011501,"__csrcFundId":8857,"stockCode":"011501","shortName":"方正富邦汇福一年定期开放灵活配置混合(011501)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11501,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:50:35.284Z","status":"normal","name":"方正富邦汇福一年定期开放灵活配置混合型证券投资基金","exchange":"jj","followedNum":1,"inceptionDate":"2021-03-23T16:00:00.000Z","fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦汇福一年定期开放灵活配置混合","setUpDate":"2021-03-23T16:00:00.000Z","setUpAssetScale":576711498.39,"setUpShares":576711498.39,"pinyin":"fzfbhfyndqkflhpzhhxzqtzjj","hotMetrics":{"stockId":3000000011501,"type":"f_as","f_tas":174827020.6548,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008602,"__csrcFundId":7696,"stockCode":"008602","name":"方正富邦新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8602,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:20:36.450Z","status":"normal","exchange":"jj","shortName":"方正富邦新兴成长混合(008602)","inceptionDate":"2020-08-27T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050670000,"currency":"CNY","masterFundShortName":"方正富邦新兴成长混合","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":167526621.5,"setUpShares":167526621.5,"pinyin":"fzfbxxczhhxzqtzjj","hotMetrics":{"stockId":3000000008602,"type":"f_as","f_tas":47125853.9739,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008603,"name":"方正富邦新兴成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"008603","tickerId":8603,"shortName":"方正富邦新兴成长混合C","__csrcFundId":7696,"lastUpdated":"2025-01-08T23:14:18.536Z","exchange":"jj","inceptionDate":"2020-08-27T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050670000,"currency":"CNY","status":"normal","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":68673297.38,"setUpShares":68673297.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbxxczhhxzqtzjj","hotMetrics":{"stockId":3000000008603,"type":"f_as","f_tas":3810322.8255000003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011502,"name":"方正富邦汇福一年定期开放灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011502","tickerId":11502,"shortName":"方正富邦汇福一年定期开放灵活配置混合C","__csrcFundId":8857,"lastUpdated":"2025-01-04T00:32:08.722Z","inceptionDate":"2021-03-23T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000050670000,"currency":"CNY","status":"normal","setUpDate":"2021-03-23T16:00:00.000Z","setUpAssetScale":13647387.15,"setUpShares":13647387.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbhfyndqkflhpzhhxzqtzjj","hotMetrics":{"stockId":3000000011502,"type":"f_as","f_tas":2214444.4095,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019227,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019227","tickerId":19227,"shortName":"方正富邦金立方一年持有期混合D","currency":"CNY","__csrcFundId":13059,"lastUpdated":"2025-01-04T00:32:26.203Z","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","exchange":"jj","name":"方正富邦金立方一年持有期混合型证券投资基金","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fzfbjlfyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000019227,"type":"f_as","f_tas":2204232.3015,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019226,"__csrcFundId":13059,"stockCode":"019226","masterFundShortName":"方正富邦金立方一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19226,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:17:13.806Z","status":"normal","exchange":"jj","shortName":"方正富邦金立方一年持有期混合(019226)","fundCollectionId":4000050670000,"inceptionDate":"2023-09-03T16:00:00.000Z","name":"方正富邦金立方一年持有期混合型证券投资基金","pinyin":"fzfbjlfyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000019226,"type":"f_as","f_tas":96631.722,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.01807798805168126,"oneMonth":-0.03248623229903658,"threeMonths":0.01141523117988874,"sixMonths":0.019882079298966904,"oneYear":0.21674350409656218,"threeYears":0.23387580198890645,"fiveYears":-0.09909558649266448,"tenYears":0.489778843550023},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48713,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7171620160070,"date":"2026-06-07T16:00:00.000Z","netValue":3.3897249563751117},{"date":"2026-06-04T16:00:00.000Z","stockId":7171620160070,"netValue":3.4582980455813925},{"stockId":7171620160070,"date":"2026-06-03T16:00:00.000Z","netValue":3.4832522983005},{"date":"2026-06-02T16:00:00.000Z","stockId":7171620160070,"netValue":3.5075959106525714},{"date":"2026-06-01T16:00:00.000Z","stockId":7171620160070,"netValue":3.507761805452097},{"date":"2026-05-31T16:00:00.000Z","stockId":7171620160070,"netValue":3.510265915323152},{"date":"2026-05-28T16:00:00.000Z","stockId":7171620160070,"netValue":3.5659878430422185},{"date":"2026-05-27T16:00:00.000Z","stockId":7171620160070,"netValue":3.650569986990337},{"stockId":7171620160070,"date":"2026-05-26T16:00:00.000Z","netValue":3.6245229045582628},{"date":"2026-05-25T16:00:00.000Z","stockId":7171620160070,"netValue":3.6478888244360403},{"date":"2026-05-24T16:00:00.000Z","stockId":7171620160070,"netValue":3.665702322251873},{"stockId":7171620160070,"date":"2026-05-21T16:00:00.000Z","netValue":3.570402088636213},{"date":"2026-05-20T16:00:00.000Z","stockId":7171620160070,"netValue":3.4439223129659253},{"date":"2026-05-19T16:00:00.000Z","stockId":7171620160070,"netValue":3.594049573882203},{"date":"2026-05-18T16:00:00.000Z","stockId":7171620160070,"netValue":3.5009175602170375},{"date":"2026-05-17T16:00:00.000Z","stockId":7171620160070,"netValue":3.415690715802988},{"date":"2026-05-14T16:00:00.000Z","stockId":7171620160070,"netValue":3.3832513913829514},{"date":"2026-05-13T16:00:00.000Z","stockId":7171620160070,"netValue":3.3682872919656903},{"date":"2026-05-12T16:00:00.000Z","stockId":7171620160070,"netValue":3.4718400957735156},{"date":"2026-05-11T16:00:00.000Z","stockId":7171620160070,"netValue":3.3869763179500856},{"stockId":7171620160070,"date":"2026-05-10T16:00:00.000Z","netValue":3.3651020394037268},{"stockId":7171620160070,"date":"2026-05-07T16:00:00.000Z","netValue":3.246290763274971},{"date":"2026-05-06T16:00:00.000Z","stockId":7171620160070,"netValue":3.2981541011484317},{"stockId":7171620160070,"date":"2026-05-05T16:00:00.000Z","netValue":3.2088351948560256},{"date":"2026-04-29T16:00:00.000Z","stockId":7171620160070,"netValue":3.1022552658898626},{"date":"2026-04-28T16:00:00.000Z","stockId":7171620160070,"netValue":3.0494757405568027},{"date":"2026-04-27T16:00:00.000Z","stockId":7171620160070,"netValue":3.0340560146475957},{"date":"2026-04-26T16:00:00.000Z","stockId":7171620160070,"netValue":3.0607876929426534},{"stockId":7171620160070,"date":"2026-04-23T16:00:00.000Z","netValue":2.989319939822742},{"date":"2026-04-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.972767202890886},{"date":"2026-04-21T16:00:00.000Z","stockId":7171620160070,"netValue":3.0232843702043914},{"date":"2026-04-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.9455711052453863},{"stockId":7171620160070,"date":"2026-04-19T16:00:00.000Z","netValue":2.91292254545177},{"stockId":7171620160070,"date":"2026-04-16T16:00:00.000Z","netValue":2.90699880818035},{"date":"2026-04-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.8748330490766967},{"date":"2026-04-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.8257784503107715},{"date":"2026-04-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.8479005850009846},{"stockId":7171620160070,"date":"2026-04-12T16:00:00.000Z","netValue":2.796022479795101},{"stockId":7171620160070,"date":"2026-04-09T16:00:00.000Z","netValue":2.782503739364464},{"stockId":7171620160070,"date":"2026-04-08T16:00:00.000Z","netValue":2.7422640958701052},{"date":"2026-04-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.7550627045797347},{"date":"2026-04-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.623771896474096},{"date":"2026-04-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.613225492717584},{"stockId":7171620160070,"date":"2026-04-01T16:00:00.000Z","netValue":2.6422822247377247},{"stockId":7171620160070,"date":"2026-03-31T16:00:00.000Z","netValue":2.6764791542218243},{"stockId":7171620160070,"date":"2026-03-30T16:00:00.000Z","netValue":2.604595802707386},{"stockId":7171620160070,"date":"2026-03-29T16:00:00.000Z","netValue":2.6331200373407846},{"stockId":7171620160070,"date":"2026-03-26T16:00:00.000Z","netValue":2.630936391190401},{"stockId":7171620160070,"date":"2026-03-25T16:00:00.000Z","netValue":2.5792411988182513},{"stockId":7171620160070,"date":"2026-03-24T16:00:00.000Z","netValue":2.5966131328099133},{"stockId":7171620160070,"date":"2026-03-23T16:00:00.000Z","netValue":2.56848783117624},{"stockId":7171620160070,"date":"2026-03-22T16:00:00.000Z","netValue":2.520751153643906},{"stockId":7171620160070,"date":"2026-03-19T16:00:00.000Z","netValue":2.5983296777469036},{"stockId":7171620160070,"date":"2026-03-18T16:00:00.000Z","netValue":2.6172962652579908},{"stockId":7171620160070,"date":"2026-03-17T16:00:00.000Z","netValue":2.678282139048147},{"date":"2026-03-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.6690423793907683},{"date":"2026-03-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.715662703871831},{"stockId":7171620160070,"date":"2026-03-12T16:00:00.000Z","netValue":2.692718419613405},{"date":"2026-03-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.6971801218284046},{"stockId":7171620160070,"date":"2026-03-10T16:00:00.000Z","netValue":2.6942280006648964},{"date":"2026-03-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.6802166546527246},{"stockId":7171620160070,"date":"2026-03-08T16:00:00.000Z","netValue":2.6267230741055103},{"stockId":7171620160070,"date":"2026-03-05T16:00:00.000Z","netValue":2.660674181502003},{"stockId":7171620160070,"date":"2026-03-04T16:00:00.000Z","netValue":2.6412139548062807},{"stockId":7171620160070,"date":"2026-03-03T16:00:00.000Z","netValue":2.625923644314701},{"date":"2026-03-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.6468924545572037},{"date":"2026-03-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.7264539861838597},{"stockId":7171620160070,"date":"2026-02-26T16:00:00.000Z","netValue":2.761745024083039},{"date":"2026-02-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.7546701318854523},{"date":"2026-02-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.7482863215695996},{"stockId":7171620160070,"date":"2026-02-23T16:00:00.000Z","netValue":2.719187535417726},{"stockId":7171620160070,"date":"2026-02-12T16:00:00.000Z","netValue":2.704664735734798},{"date":"2026-02-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.7360301346520357},{"stockId":7171620160070,"date":"2026-02-10T16:00:00.000Z","netValue":2.7141324696934235},{"date":"2026-02-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.7114051602017764},{"stockId":7171620160070,"date":"2026-02-08T16:00:00.000Z","netValue":2.701603889416774},{"stockId":7171620160070,"date":"2026-02-05T16:00:00.000Z","netValue":2.671658191687582},{"date":"2026-02-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.657292609078247},{"stockId":7171620160070,"date":"2026-02-03T16:00:00.000Z","netValue":2.687012597531588},{"date":"2026-02-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.665099593856496},{"date":"2026-02-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.604762601987534},{"stockId":7171620160070,"date":"2026-01-29T16:00:00.000Z","netValue":2.685187625457185},{"date":"2026-01-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.72295378487264},{"stockId":7171620160070,"date":"2026-01-27T16:00:00.000Z","netValue":2.761943411027998},{"date":"2026-01-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.7592438144563127},{"date":"2026-01-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.746284456127012},{"stockId":7171620160070,"date":"2026-01-22T16:00:00.000Z","netValue":2.7647141087725364},{"date":"2026-01-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.716560063495088},{"stockId":7171620160070,"date":"2026-01-20T16:00:00.000Z","netValue":2.724239451856265},{"stockId":7171620160070,"date":"2026-01-19T16:00:00.000Z","netValue":2.6857259204153943},{"stockId":7171620160070,"date":"2026-01-18T16:00:00.000Z","netValue":2.706509807993091},{"date":"2026-01-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.7020139883710215},{"date":"2026-01-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.695001329717394},{"date":"2026-01-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.685548967775487},{"stockId":7171620160070,"date":"2026-01-12T16:00:00.000Z","netValue":2.6651174290149973},{"date":"2026-01-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.6773535956927703},{"stockId":7171620160070,"date":"2026-01-08T16:00:00.000Z","netValue":2.632652283283651},{"date":"2026-01-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.600437760584873},{"date":"2026-01-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.5999444919211445},{"date":"2026-01-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.588246598010896},{"date":"2026-01-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.547527024571495},{"date":"2025-12-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.4929841344393227},{"date":"2025-12-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.4938525229489352},{"date":"2025-12-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.490531257939163},{"date":"2025-12-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.4995516582857773},{"date":"2025-12-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.488942913821015},{"date":"2025-12-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.4777562297540823},{"date":"2025-12-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.453694114267271},{"date":"2025-12-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.4366255296592207},{"date":"2025-12-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.415243441241145},{"date":"2025-12-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.3870288899271355},{"date":"2025-12-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.4044913627224482},{"date":"2025-12-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.367529157877307},{"date":"2025-12-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.399290306686467},{"date":"2025-12-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.437408527233551},{"date":"2025-12-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.420178379181974},{"date":"2025-12-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.435903504169346},{"date":"2025-12-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.4397202831379414},{"date":"2025-12-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.4470893292375484},{"date":"2025-12-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.429094588414993},{"date":"2025-12-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.4294071617557838},{"date":"2025-12-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.427818817637633},{"date":"2025-12-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.4627423769318986},{"date":"2025-11-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.494338174418733},{"date":"2025-11-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.466520012960158},{"date":"2025-11-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.4359117073103125},{"date":"2025-11-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.4321961905752483},{"date":"2025-11-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.4453845907108813},{"date":"2025-11-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.405470571065988},{"date":"2025-11-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.409208280483203},{"date":"2025-11-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.558157161369081},{"date":"2025-11-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.5619739403376753},{"date":"2025-11-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.569135958669518},{"date":"2025-11-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.61526664487847},{"date":"2025-11-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.5924997839323076},{"date":"2025-11-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.611241483682681},{"date":"2025-11-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.534010833992663},{"date":"2025-11-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.557522772109578},{"date":"2025-11-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.5739900453876396},{"date":"2025-11-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.5758468165699036},{"date":"2025-11-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.5764035225743886},{"date":"2025-11-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.545999252138371},{"date":"2025-11-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.542839977784024},{"date":"2025-11-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.5934865921843238},{"date":"2025-10-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.5887389100379585},{"date":"2025-10-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.5846469189975827},{"date":"2025-10-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.6001855662299014},{"date":"2025-10-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.5680308492804214},{"date":"2025-10-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.5676005270716833},{"date":"2025-10-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.530042041494889},{"date":"2025-10-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.47948131349057},{"date":"2025-10-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.48744799478126},{"date":"2025-10-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.506599610304485},{"date":"2025-10-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.4802060797362393},{"date":"2025-10-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.4554022477455733},{"date":"2025-10-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.551523402370051},{"date":"2025-10-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.5706222006818265},{"date":"2025-10-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.5422409185815127},{"date":"2025-10-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.6476288926470013},{"date":"2025-10-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.626533692969102},{"date":"2025-10-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.714774819439243},{"date":"2025-09-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.6734593237410342},{"date":"2025-09-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.610218607109015},{"date":"2025-09-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.5840251589508614},{"date":"2025-09-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.5892653233577243},{"date":"2025-09-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.5756960200791186},{"date":"2025-09-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.5197548403135257},{"date":"2025-09-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.5320564765988323},{"date":"2025-09-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.5115610696732},{"date":"2025-09-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.5088230612849993},{"date":"2025-09-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.520287354321998},{"date":"2025-09-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.500446496787261},{"date":"2025-09-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.488355722442667},{"date":"2025-09-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.4834329373178794},{"date":"2025-09-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.487735706600988},{"date":"2025-09-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.4443639350145308},{"date":"2025-09-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.4553405147261476},{"date":"2025-09-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.4742698828857024},{"date":"2025-09-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.4515797826336927},{"date":"2025-09-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.377089970492816},{"date":"2025-09-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.4059800928990054},{"date":"2025-09-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.418790934960726},{"date":"2025-08-31T16:00:00.000Z","stockId":7171620160070,"netValue":2.464902522717549},{"date":"2025-08-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.468825412742865},{"date":"2025-08-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.4692936777867294},{"date":"2025-08-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.4344286622526603},{"date":"2025-08-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.453174360600793},{"date":"2025-08-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.44621374283208},{"date":"2025-08-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.4132381979769413},{"date":"2025-08-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.3854882038893797},{"date":"2025-08-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.3928885475009327},{"date":"2025-08-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.3805049908954707},{"date":"2025-08-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.3814182406882143},{"date":"2025-08-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.3512678012181993},{"date":"2025-08-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.3183655573921205},{"date":"2025-08-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.3365360320721207},{"date":"2025-08-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.322895157836507},{"date":"2025-08-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.3182388363888746},{"date":"2025-08-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.2995013335787116},{"date":"2025-08-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.311199356016265},{"date":"2025-08-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.312054830819865},{"date":"2025-08-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.293762312758584},{"date":"2025-08-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.2859087694326505},{"date":"2025-07-31T16:00:00.000Z","stockId":7171620160070,"netValue":2.277085903459806},{"date":"2025-07-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.279644112905107},{"date":"2025-07-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.2969466614769445},{"date":"2025-07-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.3211058058251575},{"date":"2025-07-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.2990344046886},{"date":"2025-07-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.290406018090072},{"date":"2025-07-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.2872411565082844},{"date":"2025-07-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.2569622276185966},{"date":"2025-07-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.261595720461446},{"date":"2025-07-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.2479125499120016},{"date":"2025-07-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.2409623203614935},{"date":"2025-07-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.241818227427764},{"date":"2025-07-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.215403077420495},{"date":"2025-07-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.2121912224753824},{"date":"2025-07-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.2047959887484643},{"date":"2025-07-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.2096161982010143},{"date":"2025-07-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.1917826231660276},{"date":"2025-07-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.1859632601955408},{"date":"2025-07-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.1916670254984245},{"date":"2025-07-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.1547988590562244},{"date":"2025-07-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.1620742642442528},{"date":"2025-07-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.176849421036415},{"date":"2025-07-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.158129417393474},{"date":"2025-06-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.175595183494143},{"date":"2025-06-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.1837253498388267},{"date":"2025-06-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.1471632572492094},{"date":"2025-06-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.138464660848006},{"date":"2025-06-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.1542064541035058},{"date":"2025-06-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.128472115006688},{"date":"2025-06-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.086765482997787},{"date":"2025-06-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.072328672245784},{"date":"2025-06-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.088065140298714},{"date":"2025-06-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.109569571423415},{"date":"2025-06-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.090994968762542},{"date":"2025-06-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.089318539993401},{"date":"2025-06-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.0792067253655686},{"date":"2025-06-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.105247553955192},{"date":"2025-06-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.0959115319918453},{"date":"2025-06-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.0842591322306143},{"date":"2025-06-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.0945106399797},{"date":"2025-06-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.0751309280645787},{"date":"2025-06-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.0812764839611586},{"date":"2025-06-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.0590652326194627},{"date":"2025-06-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.034822225902867},{"date":"2025-05-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.0326633530722784},{"date":"2025-05-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.0509991687090414},{"date":"2025-05-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.019136719394435},{"date":"2025-05-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.0213824325586707},{"date":"2025-05-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.0348269298411257},{"date":"2025-05-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.0289874807791075},{"date":"2025-05-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.049901199137249},{"date":"2025-05-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.064198333258988},{"date":"2025-05-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.060015138082454},{"date":"2025-05-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.0489311683777416},{"date":"2025-05-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.054109655679771},{"date":"2025-05-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.0494323116057886},{"date":"2025-05-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.077198805226738},{"date":"2025-05-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.077859766986725},{"date":"2025-05-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.0821351112084874},{"date":"2025-05-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.030505328013123},{"date":"2025-05-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.057985507024927},{"date":"2025-05-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.0361278901028284},{"date":"2025-05-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.0367207271867604},{"date":"2025-04-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.9741230982281104},{"date":"2025-04-28T16:00:00.000Z","stockId":7171620160070,"netValue":1.9492662416963409},{"date":"2025-04-27T16:00:00.000Z","stockId":7171620160070,"netValue":1.9436668496372302},{"date":"2025-04-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.958949751520119},{"date":"2025-04-23T16:00:00.000Z","stockId":7171620160070,"netValue":1.9446761535962271},{"date":"2025-04-22T16:00:00.000Z","stockId":7171620160070,"netValue":1.9681185054315804},{"date":"2025-04-21T16:00:00.000Z","stockId":7171620160070,"netValue":1.934468396477766},{"date":"2025-04-20T16:00:00.000Z","stockId":7171620160070,"netValue":1.956236005162999},{"date":"2025-04-17T16:00:00.000Z","stockId":7171620160070,"netValue":1.9263626206695028},{"date":"2025-04-16T16:00:00.000Z","stockId":7171620160070,"netValue":1.9268096576221354},{"date":"2025-04-15T16:00:00.000Z","stockId":7171620160070,"netValue":1.9246114885339272},{"date":"2025-04-14T16:00:00.000Z","stockId":7171620160070,"netValue":1.9515752194472535},{"date":"2025-04-13T16:00:00.000Z","stockId":7171620160070,"netValue":1.969441731912334},{"date":"2025-04-10T16:00:00.000Z","stockId":7171620160070,"netValue":1.9560674836233072},{"date":"2025-04-09T16:00:00.000Z","stockId":7171620160070,"netValue":1.9393523267874384},{"date":"2025-04-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.9044364469401358},{"date":"2025-04-07T16:00:00.000Z","stockId":7171620160070,"netValue":1.8850892239031751},{"date":"2025-04-06T16:00:00.000Z","stockId":7171620160070,"netValue":1.904958487333221},{"date":"2025-04-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.067731806272596},{"date":"2025-04-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.1214214505295548},{"date":"2025-03-31T16:00:00.000Z","stockId":7171620160070,"netValue":2.121421450529555},{"date":"2025-03-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.1048255044711217},{"date":"2025-03-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.1257599656698636},{"date":"2025-03-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.1330814749366214},{"date":"2025-03-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.1371982811539336},{"date":"2025-03-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.13296823296847},{"date":"2025-03-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.1423834670432518},{"date":"2025-03-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.151343622267323},{"date":"2025-03-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.177547383775953},{"date":"2025-03-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.2019046883083653},{"date":"2025-03-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.226064199131114},{"date":"2025-03-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.1974796668757843},{"date":"2025-03-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.201757170545507},{"date":"2025-03-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.169273982795775},{"date":"2025-03-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.198320366675637},{"date":"2025-03-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.1906945840661995},{"date":"2025-03-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.1758246129593846},{"date":"2025-03-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.1631704000404497},{"date":"2025-03-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.1794066172462188},{"date":"2025-03-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.1475319866205296},{"date":"2025-03-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.137358251307488},{"date":"2025-03-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.112953470413448},{"date":"2025-02-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.1017400784261087},{"date":"2025-02-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.2233878837206853},{"date":"2025-02-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.2149840446844062},{"date":"2025-02-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.1803122389725456},{"date":"2025-02-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.178877357674055},{"date":"2025-02-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.1966442002875493},{"date":"2025-02-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.137956055093337},{"date":"2025-02-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.111000575558953},{"date":"2025-02-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.0562373825054925},{"date":"2025-02-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.084491344771793},{"date":"2025-02-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.0758984929988697},{"date":"2025-02-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.0475360533390408},{"date":"2025-02-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.077804316041609},{"date":"2025-02-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.0533405318761813},{"date":"2025-02-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.0664764861502674},{"date":"2025-02-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.0565233383501784},{"date":"2025-02-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.034294331892257},{"date":"2025-02-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.0209709802057896},{"date":"2025-01-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.022162864273617},{"date":"2025-01-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.023433619726305},{"date":"2025-01-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.007987836372877},{"date":"2025-01-21T16:00:00.000Z","stockId":7171620160070,"netValue":2.0143724399182057},{"date":"2025-01-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.0279318114344576},{"date":"2025-01-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.0288393823594997},{"date":"2025-01-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.0175120953152748},{"date":"2025-01-15T16:00:00.000Z","stockId":7171620160070,"netValue":1.9993581371244495},{"date":"2025-01-14T16:00:00.000Z","stockId":7171620160070,"netValue":1.996126403555611},{"date":"2025-01-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.0032266013513045},{"date":"2025-01-12T16:00:00.000Z","stockId":7171620160070,"netValue":1.958685993560879},{"date":"2025-01-09T16:00:00.000Z","stockId":7171620160070,"netValue":1.9620082021626901},{"date":"2025-01-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.9767251805825872},{"date":"2025-01-07T16:00:00.000Z","stockId":7171620160070,"netValue":1.9806568263736732},{"date":"2025-01-06T16:00:00.000Z","stockId":7171620160070,"netValue":1.9869107616846535},{"date":"2025-01-05T16:00:00.000Z","stockId":7171620160070,"netValue":1.977029496444398},{"date":"2025-01-02T16:00:00.000Z","stockId":7171620160070,"netValue":1.9816548606429223},{"date":"2025-01-01T16:00:00.000Z","stockId":7171620160070,"netValue":1.9990643162870785},{"date":"2024-12-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.026687444175184},{"date":"2024-12-29T16:00:00.000Z","stockId":7171620160070,"netValue":2.0492923134714167},{"date":"2024-12-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.047993459084334},{"date":"2024-12-25T16:00:00.000Z","stockId":7171620160070,"netValue":2.0411054872899146},{"date":"2024-12-24T16:00:00.000Z","stockId":7171620160070,"netValue":2.0372054361772007},{"date":"2024-12-23T16:00:00.000Z","stockId":7171620160070,"netValue":2.0423411562165112},{"date":"2024-12-22T16:00:00.000Z","stockId":7171620160070,"netValue":2.025359693180562},{"date":"2024-12-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.034120866128992},{"date":"2024-12-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.0335184204276695},{"date":"2024-12-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.034817274814752},{"date":"2024-12-16T16:00:00.000Z","stockId":7171620160070,"netValue":2.0308602242638485},{"date":"2024-12-15T16:00:00.000Z","stockId":7171620160070,"netValue":2.0408851611770147},{"date":"2024-12-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.0550304792120513},{"date":"2024-12-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.0728663087405934},{"date":"2024-12-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.0593234364068813},{"date":"2024-12-09T16:00:00.000Z","stockId":7171620160070,"netValue":2.0524038738303454},{"date":"2024-12-08T16:00:00.000Z","stockId":7171620160070,"netValue":2.0427575568653715},{"date":"2024-12-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.0431215585474374},{"date":"2024-12-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.028436976375309},{"date":"2024-12-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.0233390292441564},{"date":"2024-12-02T16:00:00.000Z","stockId":7171620160070,"netValue":2.034253415279753},{"date":"2024-12-01T16:00:00.000Z","stockId":7171620160070,"netValue":2.035583856552696},{"date":"2024-11-28T16:00:00.000Z","stockId":7171620160070,"netValue":2.0268558931102003},{"date":"2024-11-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.010352389667268},{"date":"2024-11-26T16:00:00.000Z","stockId":7171620160070,"netValue":2.016276604356621},{"date":"2024-11-25T16:00:00.000Z","stockId":7171620160070,"netValue":1.9959370368308595},{"date":"2024-11-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.9969042896799025},{"date":"2024-11-21T16:00:00.000Z","stockId":7171620160070,"netValue":1.99303851573137},{"date":"2024-11-20T16:00:00.000Z","stockId":7171620160070,"netValue":2.03112075526689},{"date":"2024-11-19T16:00:00.000Z","stockId":7171620160070,"netValue":2.0317855731705348},{"date":"2024-11-18T16:00:00.000Z","stockId":7171620160070,"netValue":2.0178289943625387},{"date":"2024-11-17T16:00:00.000Z","stockId":7171620160070,"netValue":2.001785875879327},{"date":"2024-11-14T16:00:00.000Z","stockId":7171620160070,"netValue":2.0168976374014966},{"date":"2024-11-13T16:00:00.000Z","stockId":7171620160070,"netValue":2.04461903727618},{"date":"2024-11-12T16:00:00.000Z","stockId":7171620160070,"netValue":2.078800416337077},{"date":"2024-11-11T16:00:00.000Z","stockId":7171620160070,"netValue":2.0846614494621973},{"date":"2024-11-10T16:00:00.000Z","stockId":7171620160070,"netValue":2.091155709708847},{"date":"2024-11-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.070598502452252},{"date":"2024-11-06T16:00:00.000Z","stockId":7171620160070,"netValue":2.0853119851281736},{"date":"2024-11-05T16:00:00.000Z","stockId":7171620160070,"netValue":2.045174800595809},{"date":"2024-11-04T16:00:00.000Z","stockId":7171620160070,"netValue":2.045364345288503},{"date":"2024-11-03T16:00:00.000Z","stockId":7171620160070,"netValue":2.0081545823594227},{"date":"2024-10-31T16:00:00.000Z","stockId":7171620160070,"netValue":1.9842419608913375},{"date":"2024-10-30T16:00:00.000Z","stockId":7171620160070,"netValue":2.0011402513327967},{"date":"2024-10-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.9914307528035913},{"date":"2024-10-28T16:00:00.000Z","stockId":7171620160070,"netValue":1.9880272447311913},{"date":"2024-10-27T16:00:00.000Z","stockId":7171620160070,"netValue":2.020909773301261},{"date":"2024-10-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.9958211687268337},{"date":"2024-10-23T16:00:00.000Z","stockId":7171620160070,"netValue":1.9735976135533702},{"date":"2024-10-22T16:00:00.000Z","stockId":7171620160070,"netValue":1.9902458641199705},{"date":"2024-10-21T16:00:00.000Z","stockId":7171620160070,"netValue":1.9892356318778133},{"date":"2024-10-20T16:00:00.000Z","stockId":7171620160070,"netValue":1.9785704763551661},{"date":"2024-10-17T16:00:00.000Z","stockId":7171620160070,"netValue":1.9649155231306588},{"date":"2024-10-16T16:00:00.000Z","stockId":7171620160070,"netValue":1.9221273671954706},{"date":"2024-10-15T16:00:00.000Z","stockId":7171620160070,"netValue":1.938422505329109},{"date":"2024-10-14T16:00:00.000Z","stockId":7171620160070,"netValue":1.9440348957655798},{"date":"2024-10-13T16:00:00.000Z","stockId":7171620160070,"netValue":1.9678829423794808},{"date":"2024-10-10T16:00:00.000Z","stockId":7171620160070,"netValue":1.934198135360427},{"date":"2024-10-09T16:00:00.000Z","stockId":7171620160070,"netValue":1.9894135342462762},{"date":"2024-10-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.9916801885861475},{"date":"2024-10-07T16:00:00.000Z","stockId":7171620160070,"netValue":2.1109749610923334},{"date":"2024-09-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.9871121812981312},{"date":"2024-09-26T16:00:00.000Z","stockId":7171620160070,"netValue":1.8063886690904196},{"date":"2024-09-25T16:00:00.000Z","stockId":7171620160070,"netValue":1.7257283541513508},{"date":"2024-09-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.6717561933568565},{"date":"2024-09-23T16:00:00.000Z","stockId":7171620160070,"netValue":1.6700163909723797},{"date":"2024-09-22T16:00:00.000Z","stockId":7171620160070,"netValue":1.6342498061282118},{"date":"2024-09-19T16:00:00.000Z","stockId":7171620160070,"netValue":1.6349557678882758},{"date":"2024-09-18T16:00:00.000Z","stockId":7171620160070,"netValue":1.6426393973688134},{"date":"2024-09-17T16:00:00.000Z","stockId":7171620160070,"netValue":1.6273636433671532},{"date":"2024-09-12T16:00:00.000Z","stockId":7171620160070,"netValue":1.6288123713252989},{"date":"2024-09-11T16:00:00.000Z","stockId":7171620160070,"netValue":1.6418243543421318},{"date":"2024-09-10T16:00:00.000Z","stockId":7171620160070,"netValue":1.6473621016023745},{"date":"2024-09-09T16:00:00.000Z","stockId":7171620160070,"netValue":1.64450666979804},{"date":"2024-09-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.6370500834050206},{"date":"2024-09-05T16:00:00.000Z","stockId":7171620160070,"netValue":1.6422060906321998},{"date":"2024-09-04T16:00:00.000Z","stockId":7171620160070,"netValue":1.6613070894667885},{"date":"2024-09-03T16:00:00.000Z","stockId":7171620160070,"netValue":1.6528579015500229},{"date":"2024-09-02T16:00:00.000Z","stockId":7171620160070,"netValue":1.654970567156274},{"date":"2024-09-01T16:00:00.000Z","stockId":7171620160070,"netValue":1.6375342142655143},{"date":"2024-08-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.658395652553259},{"date":"2024-08-28T16:00:00.000Z","stockId":7171620160070,"netValue":1.6362461692231667},{"date":"2024-08-27T16:00:00.000Z","stockId":7171620160070,"netValue":1.6152815625826902},{"date":"2024-08-26T16:00:00.000Z","stockId":7171620160070,"netValue":1.6059429452379042},{"date":"2024-08-25T16:00:00.000Z","stockId":7171620160070,"netValue":1.619215118642926},{"date":"2024-08-22T16:00:00.000Z","stockId":7171620160070,"netValue":1.610813867752002},{"date":"2024-08-21T16:00:00.000Z","stockId":7171620160070,"netValue":1.6113252255132915},{"date":"2024-08-20T16:00:00.000Z","stockId":7171620160070,"netValue":1.6268699661720685},{"date":"2024-08-19T16:00:00.000Z","stockId":7171620160070,"netValue":1.6321055794745245},{"date":"2024-08-18T16:00:00.000Z","stockId":7171620160070,"netValue":1.6556405294632595},{"date":"2024-08-15T16:00:00.000Z","stockId":7171620160070,"netValue":1.6589432876900694},{"date":"2024-08-14T16:00:00.000Z","stockId":7171620160070,"netValue":1.6624670992911486},{"date":"2024-08-13T16:00:00.000Z","stockId":7171620160070,"netValue":1.653857228458583},{"date":"2024-08-12T16:00:00.000Z","stockId":7171620160070,"netValue":1.6654736364740574},{"date":"2024-08-11T16:00:00.000Z","stockId":7171620160070,"netValue":1.6578659447024624},{"date":"2024-08-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.6653233086207826},{"date":"2024-08-07T16:00:00.000Z","stockId":7171620160070,"netValue":1.6781245933258717},{"date":"2024-08-06T16:00:00.000Z","stockId":7171620160070,"netValue":1.6763788705415192},{"date":"2024-08-05T16:00:00.000Z","stockId":7171620160070,"netValue":1.677419409091108},{"date":"2024-08-04T16:00:00.000Z","stockId":7171620160070,"netValue":1.6547945986554402},{"date":"2024-08-01T16:00:00.000Z","stockId":7171620160070,"netValue":1.6867720423787609},{"date":"2024-07-31T16:00:00.000Z","stockId":7171620160070,"netValue":1.7028157111091946},{"date":"2024-07-30T16:00:00.000Z","stockId":7171620160070,"netValue":1.7118949155910925},{"date":"2024-07-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.6594341127327448},{"date":"2024-07-28T16:00:00.000Z","stockId":7171620160070,"netValue":1.662293205417423},{"date":"2024-07-25T16:00:00.000Z","stockId":7171620160070,"netValue":1.670235473978543},{"date":"2024-07-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.6478597250862332},{"date":"2024-07-23T16:00:00.000Z","stockId":7171620160070,"netValue":1.6470182289410618},{"date":"2024-07-22T16:00:00.000Z","stockId":7171620160070,"netValue":1.670201552895568},{"date":"2024-07-21T16:00:00.000Z","stockId":7171620160070,"netValue":1.7125169408722347},{"date":"2024-07-18T16:00:00.000Z","stockId":7171620160070,"netValue":1.7111817363293464},{"date":"2024-07-17T16:00:00.000Z","stockId":7171620160070,"netValue":1.7061332590611782},{"date":"2024-07-16T16:00:00.000Z","stockId":7171620160070,"netValue":1.7059122056869098},{"date":"2024-07-15T16:00:00.000Z","stockId":7171620160070,"netValue":1.7206095372866304},{"date":"2024-07-14T16:00:00.000Z","stockId":7171620160070,"netValue":1.715748196052751},{"date":"2024-07-11T16:00:00.000Z","stockId":7171620160070,"netValue":1.7379412473164169},{"date":"2024-07-10T16:00:00.000Z","stockId":7171620160070,"netValue":1.7430604501055769},{"date":"2024-07-09T16:00:00.000Z","stockId":7171620160070,"netValue":1.699730449635314},{"date":"2024-07-08T16:00:00.000Z","stockId":7171620160070,"netValue":1.7036528731077256},{"date":"2024-07-07T16:00:00.000Z","stockId":7171620160070,"netValue":1.6693372719982404},{"date":"2024-07-04T16:00:00.000Z","stockId":7171620160070,"netValue":1.7076947329092802},{"date":"2024-07-03T16:00:00.000Z","stockId":7171620160070,"netValue":1.6953682184980865},{"date":"2024-07-02T16:00:00.000Z","stockId":7171620160070,"netValue":1.724546481799074},{"date":"2024-07-01T16:00:00.000Z","stockId":7171620160070,"netValue":1.7406421282239255},{"date":"2024-06-30T16:00:00.000Z","stockId":7171620160070,"netValue":1.7446801928035225},{"date":"2024-06-29T16:00:00.000Z","stockId":7171620160070,"netValue":1.734532866526101},{"date":"2024-06-27T16:00:00.000Z","stockId":7171620160070,"netValue":1.7345711743260228},{"date":"2024-06-26T16:00:00.000Z","stockId":7171620160070,"netValue":1.7253008829497687},{"date":"2024-06-25T16:00:00.000Z","stockId":7171620160070,"netValue":1.7538180638058927},{"date":"2024-06-24T16:00:00.000Z","stockId":7171620160070,"netValue":1.7121249473678009},{"date":"2024-06-23T16:00:00.000Z","stockId":7171620160070,"netValue":1.72392599203089},{"date":"2024-06-20T16:00:00.000Z","stockId":7171620160070,"netValue":1.7680448359071763},{"date":"2024-06-19T16:00:00.000Z","stockId":7171620160070,"netValue":1.7690857854764623},{"date":"2024-06-18T16:00:00.000Z","stockId":7171620160070,"netValue":1.7935471802731726},{"date":"2024-06-17T16:00:00.000Z","stockId":7171620160070,"netValue":1.8101201016961759},{"date":"2024-06-16T16:00:00.000Z","stockId":7171620160070,"netValue":1.7986636977527528},{"date":"2024-06-13T16:00:00.000Z","stockId":7171620160070,"netValue":1.7886773130257256},{"date":"2024-06-12T16:00:00.000Z","stockId":7171620160070,"netValue":1.7890878699751593},{"date":"2024-06-11T16:00:00.000Z","stockId":7171620160070,"netValue":1.790539265566168},{"date":"2024-06-10T16:00:00.000Z","stockId":7171620160070,"netValue":1.779559340102493}]}