window.pageData = {"startDate":"2024-07-31T23:28:38.866Z","endDate":"2026-07-31T23:28:38.866Z","manager":{"_id":7192312150020,"name":"孙文龙","gender":"m","educationCode":"001002","resume":"孙文龙先生：基金投资部副总监，中国籍，复旦大学金融学硕士。2010年7月加入国投瑞银基金管理有限公司研究部。2014年4月22日至2015年1月22日任国投瑞银创新动力股票型证券投资基金基金经理助理，2014年12月3日至2015年1月22日任国投瑞银景气行业证券投资基金基金经理助理。2015年3月14日至2021年12月31日任国投瑞银新兴产业混合型证券投资基金(LOF)基金经理，2015年5月9日至2021年12月31日任国投瑞银稳健增长灵活配置混合型证券投资基金基金经理。曾于2015年1月23日至2016年2月29日期间担任国投瑞银景气行业证券投资基金基金经理。曾任国投瑞银精选收益灵活配置混合型证券投资基金、国投瑞银远见成长混合型证券投资基金、国投瑞银创新动力混合型证券投资基金、国投瑞银价值成长一年持有期混合型证券投资基金基金经理。","tickerId":192312150020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20321310","exchange":"fm","cnInfoCode":"db20321310","followedNum":1,"currency":"CNY","workingDate":"2015-01-22T16:00:00.000Z","fundCompanyId":4000051560000,"fundManagerSecondLevel":"hybrid","pinyin":"swl","fundCompany":{"_id":4000051560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7192312150020,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.011754644772327794,"fm_p_r_m3":-0.03588447338391143,"fm_p_r_m6":0.029851758619427793,"fm_p_r_y1":0.16461760964627659,"fm_p_r_y3":0.43566693982347604,"fm_cagr_p_r_fs":0.09995090669804063,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.31187010078387456,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.2878598247809762,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.31731325998841925,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.4395992928697702,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.21674876847290642,"fm_p_r_y1_m":0.11322048605865886,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.40893929286190794,"fm_p_r_y3_m":0.1771841959422018,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.21029281277728482,"fm_p_r_y5_m":0.008055261240217826,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.298636926889715,"fm_p_r_y10_m":1.2116049411761671,"fm_p_r_y10_r_c":303,"fm_p_r_y10_rp":0.11589403973509933,"fm_p_r_fys":0.05807219333101332},"fmi":{"stockId":7192312150020,"type":"fmi","fm_my":10.5,"fm_d":{"3000000001218":"基金投资部总经理","3000000005899":"本基金基金经理，基金投资部总经理","3000000010338":"本基金基金经理，基金投资部总经理","3000000010423":"本基金基金经理、基金投资部总经理","3000000016840":"博道惠泰优选混合、博道惠泓价值成长混合的基金经理、权益投资副总监","3000000121005":"本基金基金经理，基金投资部总经理","3000000121006":"本基金基金经理，基金投资部总经理","3000000161219":"本基金基金经理，基金投资部总经理","3000000025103":"博道惠泰优选混合、博道惠泓价值成长混合的基金经理、权益投资副总监"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":10,"fm_as":1859521037.0748,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1859521037.0748,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":1859521037.0748,"fm_q_as":0,"fm_r_f_cagr":0.1056,"fm_r_fd":3000000016840,"fm_r_ftp":0.4259}},"topTenManagedFundList":[{"_id":3000000016841,"name":"博道惠泰优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016841","tickerId":16841,"shortName":"博道惠泰优选混合C","currency":"CNY","__csrcFundId":12173,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.781Z","fundCollectionId":4000051560000,"inceptionDate":"2023-01-17T16:00:00.000Z","status":"normal","setUpDate":"2023-01-17T16:00:00.000Z","setUpAssetScale":255133698.79,"setUpShares":255133698.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdhtyxhhxzqtzjj","followedNum":5,"hotMetrics":{"stockId":3000000016841,"type":"f_as","f_tas":787881274.8625001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025103,"__csrcFundId":15785,"stockCode":"025103","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25103,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"博道惠泓价值成长混合(025103)","lastUpdated":"2026-07-24T21:23:40.550Z","name":"博道惠泓价值成长混合型证券投资基金","pinyin":"bdhhjzczhhxzqtzjj","fundCollectionId":4000051560000,"followedNum":2,"setUpAssetScale":988373165.18,"setUpDate":"2025-09-21T16:00:00.000Z","setUpShares":988373165.18,"inceptionDate":"2025-09-25T16:00:00.000Z","masterFundShortName":"博道惠泓价值成长混合","hotMetrics":{"stockId":3000000025103,"type":"f_as","f_tas":569621247.6555,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000016840,"__csrcFundId":12173,"stockCode":"016840","shortName":"博道惠泰优选混合(016840)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16840,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:40.541Z","status":"normal","exchange":"jj","fundCollectionId":4000051560000,"name":"博道惠泰优选混合型证券投资基金","inceptionDate":"2023-01-17T16:00:00.000Z","setUpDate":"2023-01-17T16:00:00.000Z","setUpAssetScale":402339979.56,"setUpShares":402339979.56,"pinyin":"bdhtyxhhxzqtzjj","followedNum":4,"masterFundShortName":"博道惠泰优选混合","hotMetrics":{"stockId":3000000016840,"type":"f_as","f_tas":502018514.5568,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"stockId":7192312150020,"date":"2026-07-30T16:00:00.000Z","netValue":3.864165516971613},{"stockId":7192312150020,"date":"2026-07-29T16:00:00.000Z","netValue":3.8490170767390532},{"stockId":7192312150020,"date":"2026-07-28T16:00:00.000Z","netValue":3.868353768888562},{"stockId":7192312150020,"date":"2026-07-27T16:00:00.000Z","netValue":3.7406136881633136},{"stockId":7192312150020,"date":"2026-07-26T16:00:00.000Z","netValue":3.754700867964794},{"stockId":7192312150020,"date":"2026-07-23T16:00:00.000Z","netValue":3.697480171915311},{"date":"2026-07-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.7781716293565784},{"date":"2026-07-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.7475342612178615},{"date":"2026-07-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.742473201802164},{"date":"2026-07-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.691203287629391},{"stockId":7192312150020,"date":"2026-07-16T16:00:00.000Z","netValue":3.630879273494745},{"date":"2026-07-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.7523314827550633},{"stockId":7192312150020,"date":"2026-07-14T16:00:00.000Z","netValue":3.7868559972198255},{"date":"2026-07-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.7727721966375665},{"date":"2026-07-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.7775694181747683},{"date":"2026-07-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.81159888052679},{"stockId":7192312150020,"date":"2026-07-08T16:00:00.000Z","netValue":3.892722439992007},{"date":"2026-07-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.863442610977689},{"date":"2026-07-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.8567992166331164},{"stockId":7192312150020,"date":"2026-07-05T16:00:00.000Z","netValue":3.8995935563685538},{"stockId":7192312150020,"date":"2026-07-02T16:00:00.000Z","netValue":3.892612219405318},{"date":"2026-07-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.8944853791339256},{"stockId":7192312150020,"date":"2026-06-30T16:00:00.000Z","netValue":3.94679562547257},{"stockId":7192312150020,"date":"2026-06-29T16:00:00.000Z","netValue":3.9101276788509525},{"stockId":7192312150020,"date":"2026-06-28T16:00:00.000Z","netValue":3.9277907482985586},{"date":"2026-06-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.807898533834865},{"date":"2026-06-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.93530593522219},{"date":"2026-06-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.938427868103204},{"date":"2026-06-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.8643859522688757},{"stockId":7192312150020,"date":"2026-06-21T16:00:00.000Z","netValue":3.912109410626849},{"stockId":7192312150020,"date":"2026-06-17T16:00:00.000Z","netValue":3.859773414957644},{"date":"2026-06-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.885743842512575},{"date":"2026-06-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.8874480309318518},{"date":"2026-06-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.952957730665196},{"date":"2026-06-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.906513182813393},{"date":"2026-06-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.825684650655724},{"date":"2026-06-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.823759992265992},{"date":"2026-06-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.8604693502459755},{"date":"2026-06-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.824216594234704},{"stockId":7192312150020,"date":"2026-06-04T16:00:00.000Z","netValue":3.891327485065079},{"date":"2026-06-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.944956866566417},{"date":"2026-06-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.9792748768851984},{"date":"2026-06-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.9852580480202473},{"stockId":7192312150020,"date":"2026-05-31T16:00:00.000Z","netValue":3.9576650680609267},{"stockId":7192312150020,"date":"2026-05-28T16:00:00.000Z","netValue":3.962619936014024},{"stockId":7192312150020,"date":"2026-05-27T16:00:00.000Z","netValue":3.9952852565746517},{"stockId":7192312150020,"date":"2026-05-26T16:00:00.000Z","netValue":3.9679787205728703},{"date":"2026-05-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.973323029805754},{"stockId":7192312150020,"date":"2026-05-24T16:00:00.000Z","netValue":3.9418706457642116},{"date":"2026-05-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.9496051159564574},{"date":"2026-05-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.8811939533125526},{"date":"2026-05-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.956029227032415},{"date":"2026-05-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.9171759273940867},{"date":"2026-05-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.893979402798746},{"stockId":7192312150020,"date":"2026-05-14T16:00:00.000Z","netValue":3.922586210614056},{"date":"2026-05-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.956331333017755},{"stockId":7192312150020,"date":"2026-05-12T16:00:00.000Z","netValue":4.017485988745484},{"stockId":7192312150020,"date":"2026-05-11T16:00:00.000Z","netValue":3.998200366893489},{"date":"2026-05-10T16:00:00.000Z","stockId":7192312150020,"netValue":4.031053522112613},{"date":"2026-05-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.9646844905066483},{"stockId":7192312150020,"date":"2026-05-06T16:00:00.000Z","netValue":4.042938228367822},{"stockId":7192312150020,"date":"2026-05-05T16:00:00.000Z","netValue":4.049259342121534},{"date":"2026-04-29T16:00:00.000Z","stockId":7192312150020,"netValue":4.0079901321932825},{"date":"2026-04-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.9768600287426015},{"stockId":7192312150020,"date":"2026-04-27T16:00:00.000Z","netValue":3.86650377093312},{"stockId":7192312150020,"date":"2026-04-26T16:00:00.000Z","netValue":3.9205841796781264},{"date":"2026-04-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.890207209456455},{"stockId":7192312150020,"date":"2026-04-22T16:00:00.000Z","netValue":3.8648768305055277},{"date":"2026-04-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.8607856824482525},{"stockId":7192312150020,"date":"2026-04-20T16:00:00.000Z","netValue":3.855088955270743},{"stockId":7192312150020,"date":"2026-04-19T16:00:00.000Z","netValue":3.817991342712815},{"date":"2026-04-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.804806364644077},{"stockId":7192312150020,"date":"2026-04-15T16:00:00.000Z","netValue":3.836366134031069},{"date":"2026-04-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.77825734989451},{"date":"2026-04-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.762067911592965},{"date":"2026-04-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.7537863028162017},{"date":"2026-04-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.772186843465017},{"date":"2026-04-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.7485428731672665},{"date":"2026-04-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.76184925447021},{"date":"2026-04-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.672453573257697},{"stockId":7192312150020,"date":"2026-04-02T16:00:00.000Z","netValue":3.6868055466715157},{"stockId":7192312150020,"date":"2026-04-01T16:00:00.000Z","netValue":3.701546125271827},{"date":"2026-03-31T16:00:00.000Z","stockId":7192312150020,"netValue":3.716947720782723},{"stockId":7192312150020,"date":"2026-03-30T16:00:00.000Z","netValue":3.668386353517365},{"stockId":7192312150020,"date":"2026-03-29T16:00:00.000Z","netValue":3.6960487382203295},{"stockId":7192312150020,"date":"2026-03-26T16:00:00.000Z","netValue":3.6980653209178205},{"date":"2026-03-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.623432506888174},{"date":"2026-03-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.680441596733008},{"stockId":7192312150020,"date":"2026-03-23T16:00:00.000Z","netValue":3.6711162660671453},{"date":"2026-03-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.608467799519272},{"date":"2026-03-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.682170692520829},{"stockId":7192312150020,"date":"2026-03-18T16:00:00.000Z","netValue":3.6802509999301556},{"date":"2026-03-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.7787443754333534},{"stockId":7192312150020,"date":"2026-03-16T16:00:00.000Z","netValue":3.7606463993384125},{"date":"2026-03-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.7825051291042415},{"date":"2026-03-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.729869202689567},{"stockId":7192312150020,"date":"2026-03-11T16:00:00.000Z","netValue":3.729383707396261},{"stockId":7192312150020,"date":"2026-03-10T16:00:00.000Z","netValue":3.797084937077043},{"date":"2026-03-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.7714356274649825},{"stockId":7192312150020,"date":"2026-03-08T16:00:00.000Z","netValue":3.679418167192684},{"date":"2026-03-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.7296338305377983},{"date":"2026-03-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.6579440126271465},{"date":"2026-03-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.637605126882321},{"date":"2026-03-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.680071646510481},{"stockId":7192312150020,"date":"2026-03-01T16:00:00.000Z","netValue":3.753120663826633},{"stockId":7192312150020,"date":"2026-02-26T16:00:00.000Z","netValue":3.7923192644861974},{"date":"2026-02-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.8023765799683122},{"date":"2026-02-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.841280354309221},{"stockId":7192312150020,"date":"2026-02-23T16:00:00.000Z","netValue":3.832705519079976},{"stockId":7192312150020,"date":"2026-02-12T16:00:00.000Z","netValue":3.787067970590037},{"stockId":7192312150020,"date":"2026-02-11T16:00:00.000Z","netValue":3.8408167512308617},{"date":"2026-02-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.818364464853526},{"date":"2026-02-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.790186560498106},{"date":"2026-02-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.7704829676465197},{"date":"2026-02-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.7280988574910103},{"stockId":7192312150020,"date":"2026-02-04T16:00:00.000Z","netValue":3.7328902540992015},{"date":"2026-02-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.723258583375903},{"stockId":7192312150020,"date":"2026-02-02T16:00:00.000Z","netValue":3.690151124563145},{"stockId":7192312150020,"date":"2026-02-01T16:00:00.000Z","netValue":3.677173371900194},{"date":"2026-01-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.7521570309805914},{"stockId":7192312150020,"date":"2026-01-28T16:00:00.000Z","netValue":3.789645389000102},{"date":"2026-01-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.8225621788382065},{"date":"2026-01-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.8139276912582734},{"date":"2026-01-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.814663507876922},{"date":"2026-01-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.8298670950041815},{"stockId":7192312150020,"date":"2026-01-21T16:00:00.000Z","netValue":3.784465387205416},{"date":"2026-01-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.7886818099942685},{"date":"2026-01-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.756922577559431},{"date":"2026-01-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.742469684052594},{"date":"2026-01-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.725387275709381},{"date":"2026-01-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.7185605154277295},{"stockId":7192312150020,"date":"2026-01-13T16:00:00.000Z","netValue":3.727971889184836},{"stockId":7192312150020,"date":"2026-01-12T16:00:00.000Z","netValue":3.7240244426852884},{"date":"2026-01-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.7280430552743056},{"stockId":7192312150020,"date":"2026-01-08T16:00:00.000Z","netValue":3.7127869570215384},{"date":"2026-01-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.68843399319068},{"date":"2026-01-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.7061118422382737},{"date":"2026-01-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.718446153497891},{"date":"2026-01-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.6962391292466754},{"date":"2025-12-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.6520811541285116},{"date":"2025-12-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.67477895510312},{"date":"2025-12-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.667069529266004},{"date":"2025-12-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.6875809129863453},{"date":"2025-12-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.692612622259751},{"date":"2025-12-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.6880827321735836},{"date":"2025-12-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.6683310010793906},{"date":"2025-12-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.6830389352642356},{"date":"2025-12-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.6638729762297704},{"date":"2025-12-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.62784229326347},{"date":"2025-12-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.656629959547667},{"date":"2025-12-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.6148855624433063},{"date":"2025-12-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.6418918752694953},{"date":"2025-12-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.679074994725766},{"date":"2025-12-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.6301131859762785},{"date":"2025-12-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.6437270315066663},{"date":"2025-12-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.6292294330925676},{"date":"2025-12-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.644384668802941},{"date":"2025-12-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.6526556914279},{"date":"2025-12-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.632654714646485},{"date":"2025-12-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.623140805251575},{"date":"2025-12-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.643328272821403},{"date":"2025-11-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.657013268705794},{"date":"2025-11-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.647337566380404},{"date":"2025-11-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.6340471144144786},{"date":"2025-11-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.622483498244854},{"date":"2025-11-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.6228601720024307},{"date":"2025-11-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.603271279010817},{"date":"2025-11-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.5765222770374905},{"date":"2025-11-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.6357026075602805},{"date":"2025-11-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.6515451080742065},{"date":"2025-11-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.6541504368153213},{"date":"2025-11-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.6832358916270067},{"date":"2025-11-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.712794253001196},{"date":"2025-11-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.7472398782931506},{"date":"2025-11-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.7302314238882213},{"date":"2025-11-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.7263581259262284},{"date":"2025-11-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.7327520848743005},{"date":"2025-11-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.7129053584437752},{"date":"2025-11-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.7263516285187377},{"date":"2025-11-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.677032253641156},{"date":"2025-11-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.6495369241462186},{"date":"2025-11-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.683181181668804},{"date":"2025-10-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.67293881491317},{"date":"2025-10-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.6941183558075803},{"date":"2025-10-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.702089637553911},{"date":"2025-10-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.6512828675720015},{"date":"2025-10-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.6605273784781085},{"date":"2025-10-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.622758817251664},{"date":"2025-10-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.5860664745187867},{"date":"2025-10-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.5776024636979225},{"date":"2025-10-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.6025932423130267},{"date":"2025-10-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.567401812085509},{"date":"2025-10-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.545978808028823},{"date":"2025-10-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.628275102135695},{"date":"2025-10-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.6334334205986787},{"date":"2025-10-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.57235465168882},{"date":"2025-10-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.634388664758491},{"date":"2025-10-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.670692038206875},{"date":"2025-10-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.7365354062475507},{"date":"2025-09-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.7241781848636304},{"date":"2025-09-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.6977559242763727},{"date":"2025-09-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.6674401126879865},{"date":"2025-09-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.704204772720745},{"date":"2025-09-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.692749710324499},{"date":"2025-09-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.6441585536914625},{"date":"2025-09-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.6533968904492653},{"date":"2025-09-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.664757609346284},{"date":"2025-09-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.652194184130816},{"date":"2025-09-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.684248302181884},{"date":"2025-09-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.6220797010133863},{"date":"2025-09-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.6121044356403935},{"date":"2025-09-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.6211540853997426},{"date":"2025-09-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.6278042623150704},{"date":"2025-09-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.598615394811284},{"date":"2025-09-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.5902083301678953},{"date":"2025-09-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.592147965101534},{"date":"2025-09-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.554457689455132},{"date":"2025-09-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.47289273895026},{"date":"2025-09-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.490349453352996},{"date":"2025-09-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.488409818419359},{"date":"2025-08-31T16:00:00.000Z","stockId":7192312150020,"netValue":3.5453136961965557},{"date":"2025-08-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.5284995669097814},{"date":"2025-08-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.5008789001355995},{"date":"2025-08-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.500878900135599},{"date":"2025-08-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.5702518596290362},{"date":"2025-08-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.553809164546294},{"date":"2025-08-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.52923649552497},{"date":"2025-08-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.5024471008652043},{"date":"2025-08-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.500784556636372},{"date":"2025-08-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.495702580450649},{"date":"2025-08-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.506880552142089},{"date":"2025-08-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.4703929828141367},{"date":"2025-08-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.417368374904213},{"date":"2025-08-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.423741461114737},{"date":"2025-08-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.3693313996807874},{"date":"2025-08-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.3621270413558495},{"date":"2025-08-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.3651750391087076},{"date":"2025-08-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.36157285994624},{"date":"2025-08-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.3618499506510444},{"date":"2025-08-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.37043976250001},{"date":"2025-08-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.344298892749081},{"date":"2025-07-31T16:00:00.000Z","stockId":7192312150020,"netValue":3.313535884722813},{"date":"2025-07-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.317969335999699},{"date":"2025-07-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.3678516026575345},{"date":"2025-07-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.4118206210152318},{"date":"2025-07-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.392512675385209},{"date":"2025-07-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.3951008352276846},{"date":"2025-07-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.4036906470766493},{"date":"2025-07-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.3997170337101483},{"date":"2025-07-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.391587059771566},{"date":"2025-07-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.392141241181177},{"date":"2025-07-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.391864150476371},{"date":"2025-07-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.366183118635827},{"date":"2025-07-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.3147326512483852},{"date":"2025-07-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.3102048564722732},{"date":"2025-07-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.281752917583675},{"date":"2025-07-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.2452653482557223},{"date":"2025-07-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.2335373251661377},{"date":"2025-07-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.2235579297816788},{"date":"2025-07-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.2009289840566977},{"date":"2025-07-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.1864218355448877},{"date":"2025-07-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.1988782444828603},{"date":"2025-07-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.2292765869440307},{"date":"2025-07-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.20995060798328},{"date":"2025-06-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.1959970776464908},{"date":"2025-06-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.1890768504587292},{"date":"2025-06-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.1860319504961137},{"date":"2025-06-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.1892405835849753},{"date":"2025-06-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.188800041371219},{"date":"2025-06-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.1664291624478516},{"date":"2025-06-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.125235265573772},{"date":"2025-06-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.1097846138381673},{"date":"2025-06-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.11488025337462},{"date":"2025-06-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.165762468311567},{"date":"2025-06-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.1838681349610125},{"date":"2025-06-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.2028042288729894},{"date":"2025-06-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.1999230620366212},{"date":"2025-06-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.236964822598045},{"date":"2025-06-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.2463763315734013},{"date":"2025-06-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.2194127741236205},{"date":"2025-06-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.2404502647744176},{"date":"2025-06-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.1928897588875964},{"date":"2025-06-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.214870752762189},{"date":"2025-06-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.2204069345123987},{"date":"2025-06-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.186850616127349},{"date":"2025-05-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.1605537528138514},{"date":"2025-05-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.185579646651059},{"date":"2025-05-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.1805970830758703},{"date":"2025-05-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.189731782963716},{"date":"2025-05-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.1869636920886117},{"date":"2025-05-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.2005273373766254},{"date":"2025-05-21T16:00:00.000Z","stockId":7192312150020,"netValue":3.2108823495757766},{"date":"2025-05-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.2467037978258944},{"date":"2025-05-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.2375690979380485},{"date":"2025-05-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.216972149501008},{"date":"2025-05-15T16:00:00.000Z","stockId":7192312150020,"netValue":3.2065040613405924},{"date":"2025-05-14T16:00:00.000Z","stockId":7192312150020,"netValue":3.2037359704654875},{"date":"2025-05-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.2044533217667546},{"date":"2025-05-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.1919969128287833},{"date":"2025-05-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.210102579478228},{"date":"2025-05-08T16:00:00.000Z","stockId":7192312150020,"netValue":3.1671347521178213},{"date":"2025-05-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.147921849118334},{"date":"2025-05-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.1383972641817133},{"date":"2025-05-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.117800315744673},{"date":"2025-04-29T16:00:00.000Z","stockId":7192312150020,"netValue":3.0667037105164967},{"date":"2025-04-28T16:00:00.000Z","stockId":7192312150020,"netValue":3.0505357074796233},{"date":"2025-04-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.023735883156089},{"date":"2025-04-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.0240126922436},{"date":"2025-04-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.009505543731791},{"date":"2025-04-22T16:00:00.000Z","stockId":7192312150020,"netValue":3.0008113860577015},{"date":"2025-04-21T16:00:00.000Z","stockId":7192312150020,"netValue":2.972463783170368},{"date":"2025-04-20T16:00:00.000Z","stockId":7192312150020,"netValue":2.9517537587720644},{"date":"2025-04-17T16:00:00.000Z","stockId":7192312150020,"netValue":2.9246771253610193},{"date":"2025-04-16T16:00:00.000Z","stockId":7192312150020,"netValue":2.932817664860087},{"date":"2025-04-15T16:00:00.000Z","stockId":7192312150020,"netValue":2.9147119982106418},{"date":"2025-04-14T16:00:00.000Z","stockId":7192312150020,"netValue":2.9834230707095237},{"date":"2025-04-13T16:00:00.000Z","stockId":7192312150020,"netValue":2.970576776722778},{"date":"2025-04-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.928275643498656},{"date":"2025-04-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.9047676223106293},{"date":"2025-04-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.8355328375513436},{"date":"2025-04-07T16:00:00.000Z","stockId":7192312150020,"netValue":2.82763768582722},{"date":"2025-04-06T16:00:00.000Z","stockId":7192312150020,"netValue":2.7831375019120688},{"date":"2025-04-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.0833204710571365},{"date":"2025-04-01T16:00:00.000Z","stockId":7192312150020,"netValue":3.1533834254452753},{"date":"2025-03-31T16:00:00.000Z","stockId":7192312150020,"netValue":3.149960258908408},{"date":"2025-03-30T16:00:00.000Z","stockId":7192312150020,"netValue":3.1256122026286794},{"date":"2025-03-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.166523651485468},{"date":"2025-03-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.1852954964061357},{"date":"2025-03-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.162934916427105},{"date":"2025-03-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.153107368902324},{"date":"2025-03-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.1746397792525025},{"date":"2025-03-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.1501812349513187},{"date":"2025-03-19T16:00:00.000Z","stockId":7192312150020,"netValue":3.195509588495323},{"date":"2025-03-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.241942168211131},{"date":"2025-03-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.2177596804528985},{"date":"2025-03-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.177124288139061},{"date":"2025-03-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.1762961185102085},{"date":"2025-03-12T16:00:00.000Z","stockId":7192312150020,"netValue":3.1003808962200576},{"date":"2025-03-11T16:00:00.000Z","stockId":7192312150020,"netValue":3.1121408395454964},{"date":"2025-03-10T16:00:00.000Z","stockId":7192312150020,"netValue":3.1245633839782903},{"date":"2025-03-09T16:00:00.000Z","stockId":7192312150020,"netValue":3.1208090803984323},{"date":"2025-03-06T16:00:00.000Z","stockId":7192312150020,"netValue":3.1613339846908137},{"date":"2025-03-05T16:00:00.000Z","stockId":7192312150020,"netValue":3.163652925055878},{"date":"2025-03-04T16:00:00.000Z","stockId":7192312150020,"netValue":3.0873511582013204},{"date":"2025-03-03T16:00:00.000Z","stockId":7192312150020,"netValue":3.0631686704430887},{"date":"2025-03-02T16:00:00.000Z","stockId":7192312150020,"netValue":3.0492002747740425},{"date":"2025-02-27T16:00:00.000Z","stockId":7192312150020,"netValue":3.0377163879915563},{"date":"2025-02-26T16:00:00.000Z","stockId":7192312150020,"netValue":3.0953567979469003},{"date":"2025-02-25T16:00:00.000Z","stockId":7192312150020,"netValue":3.114570267932015},{"date":"2025-02-24T16:00:00.000Z","stockId":7192312150020,"netValue":3.0498628758814004},{"date":"2025-02-23T16:00:00.000Z","stockId":7192312150020,"netValue":3.086081363508022},{"date":"2025-02-20T16:00:00.000Z","stockId":7192312150020,"netValue":3.1327899997667807},{"date":"2025-02-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.9936027486408117},{"date":"2025-02-18T16:00:00.000Z","stockId":7192312150020,"netValue":3.038931102184816},{"date":"2025-02-17T16:00:00.000Z","stockId":7192312150020,"netValue":3.0267846142949715},{"date":"2025-02-16T16:00:00.000Z","stockId":7192312150020,"netValue":3.022478197629211},{"date":"2025-02-13T16:00:00.000Z","stockId":7192312150020,"netValue":3.029490099224441},{"date":"2025-02-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.934692543992167},{"date":"2025-02-11T16:00:00.000Z","stockId":7192312150020,"netValue":2.929999582762001},{"date":"2025-02-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.891131017727324},{"date":"2025-02-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.9114487138842433},{"date":"2025-02-06T16:00:00.000Z","stockId":7192312150020,"netValue":2.9117247704271945},{"date":"2025-02-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.882032417793254},{"date":"2025-02-04T16:00:00.000Z","stockId":7192312150020,"netValue":2.8557406997295565},{"date":"2025-01-26T16:00:00.000Z","stockId":7192312150020,"netValue":2.8817837759205798},{"date":"2025-01-23T16:00:00.000Z","stockId":7192312150020,"netValue":2.8853698347111907},{"date":"2025-01-22T16:00:00.000Z","stockId":7192312150020,"netValue":2.863672604717115},{"date":"2025-01-21T16:00:00.000Z","stockId":7192312150020,"netValue":2.893921205673417},{"date":"2025-01-20T16:00:00.000Z","stockId":7192312150020,"netValue":2.9077137394834596},{"date":"2025-01-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.9073429153814665},{"date":"2025-01-16T16:00:00.000Z","stockId":7192312150020,"netValue":2.8730515277079443},{"date":"2025-01-15T16:00:00.000Z","stockId":7192312150020,"netValue":2.8525526738444644},{"date":"2025-01-14T16:00:00.000Z","stockId":7192312150020,"netValue":2.8278210864121798},{"date":"2025-01-13T16:00:00.000Z","stockId":7192312150020,"netValue":2.845380556263242},{"date":"2025-01-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.758134908360331},{"date":"2025-01-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.7726600207731846},{"date":"2025-01-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.8139426487775214},{"date":"2025-01-07T16:00:00.000Z","stockId":7192312150020,"netValue":2.8268126571331686},{"date":"2025-01-06T16:00:00.000Z","stockId":7192312150020,"netValue":2.833157222685789},{"date":"2025-01-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.8356398787715964},{"date":"2025-01-02T16:00:00.000Z","stockId":7192312150020,"netValue":2.82332157176835},{"date":"2025-01-01T16:00:00.000Z","stockId":7192312150020,"netValue":2.8376658069307936},{"date":"2024-12-30T16:00:00.000Z","stockId":7192312150020,"netValue":2.9029383741634285},{"date":"2024-12-29T16:00:00.000Z","stockId":7192312150020,"netValue":2.921420369468885},{"date":"2024-12-26T16:00:00.000Z","stockId":7192312150020,"netValue":2.9259289537138913},{"date":"2024-12-25T16:00:00.000Z","stockId":7192312150020,"netValue":2.929971740431111},{"date":"2024-12-24T16:00:00.000Z","stockId":7192312150020,"netValue":2.928592487050107},{"date":"2024-12-23T16:00:00.000Z","stockId":7192312150020,"netValue":2.9396265140981415},{"date":"2024-12-22T16:00:00.000Z","stockId":7192312150020,"netValue":2.8943010993765848},{"date":"2024-12-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.8938443714499744},{"date":"2024-12-18T16:00:00.000Z","stockId":7192312150020,"netValue":2.900921515605406},{"date":"2024-12-17T16:00:00.000Z","stockId":7192312150020,"netValue":2.907636905260018},{"date":"2024-12-16T16:00:00.000Z","stockId":7192312150020,"netValue":2.8899824619831644},{"date":"2024-12-15T16:00:00.000Z","stockId":7192312150020,"netValue":2.8884223313517503},{"date":"2024-12-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.909567859993424},{"date":"2024-12-11T16:00:00.000Z","stockId":7192312150020,"netValue":2.9515830666005707},{"date":"2024-12-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.922256991098663},{"date":"2024-12-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.9164641268984455},{"date":"2024-12-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.926394751241676},{"date":"2024-12-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.8978012543425793},{"date":"2024-12-04T16:00:00.000Z","stockId":7192312150020,"netValue":2.8574411517926377},{"date":"2024-12-03T16:00:00.000Z","stockId":7192312150020,"netValue":2.8784058031839033},{"date":"2024-12-02T16:00:00.000Z","stockId":7192312150020,"netValue":2.910214534771617},{"date":"2024-12-01T16:00:00.000Z","stockId":7192312150020,"netValue":2.8858537714413264},{"date":"2024-11-28T16:00:00.000Z","stockId":7192312150020,"netValue":2.8487089035800026},{"date":"2024-11-27T16:00:00.000Z","stockId":7192312150020,"netValue":2.818003574697091},{"date":"2024-11-26T16:00:00.000Z","stockId":7192312150020,"netValue":2.8463212209199877},{"date":"2024-11-25T16:00:00.000Z","stockId":7192312150020,"netValue":2.7916168832076007},{"date":"2024-11-24T16:00:00.000Z","stockId":7192312150020,"netValue":2.8073403717510503},{"date":"2024-11-21T16:00:00.000Z","stockId":7192312150020,"netValue":2.8002632275956203},{"date":"2024-11-20T16:00:00.000Z","stockId":7192312150020,"netValue":2.8689409763684566},{"date":"2024-11-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.888155550276724},{"date":"2024-11-18T16:00:00.000Z","stockId":7192312150020,"netValue":2.889534803657728},{"date":"2024-11-17T16:00:00.000Z","stockId":7192312150020,"netValue":2.855519266660407},{"date":"2024-11-14T16:00:00.000Z","stockId":7192312150020,"netValue":2.866829144384642},{"date":"2024-11-13T16:00:00.000Z","stockId":7192312150020,"netValue":2.9024997854391676},{"date":"2024-11-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.9674105981709857},{"date":"2024-11-11T16:00:00.000Z","stockId":7192312150020,"netValue":2.954997317741946},{"date":"2024-11-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.9841425159934456},{"date":"2024-11-07T16:00:00.000Z","stockId":7192312150020,"netValue":2.979272177247622},{"date":"2024-11-06T16:00:00.000Z","stockId":7192312150020,"netValue":2.998030023229279},{"date":"2024-11-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.940843029431086},{"date":"2024-11-04T16:00:00.000Z","stockId":7192312150020,"netValue":2.9504978030981164},{"date":"2024-11-03T16:00:00.000Z","stockId":7192312150020,"netValue":2.9169389940274044},{"date":"2024-10-31T16:00:00.000Z","stockId":7192312150020,"netValue":2.896440140163925},{"date":"2024-10-30T16:00:00.000Z","stockId":7192312150020,"netValue":2.905267361802351},{"date":"2024-10-29T16:00:00.000Z","stockId":7192312150020,"netValue":2.914646284793181},{"date":"2024-10-28T16:00:00.000Z","stockId":7192312150020,"netValue":2.918137370157999},{"date":"2024-10-27T16:00:00.000Z","stockId":7192312150020,"netValue":2.9569373420765284},{"date":"2024-10-24T16:00:00.000Z","stockId":7192312150020,"netValue":2.919887447640997},{"date":"2024-10-23T16:00:00.000Z","stockId":7192312150020,"netValue":2.8808116250462685},{"date":"2024-10-22T16:00:00.000Z","stockId":7192312150020,"netValue":2.915197986145582},{"date":"2024-10-21T16:00:00.000Z","stockId":7192312150020,"netValue":2.88394095591027},{"date":"2024-10-20T16:00:00.000Z","stockId":7192312150020,"netValue":2.84789949075375},{"date":"2024-10-17T16:00:00.000Z","stockId":7192312150020,"netValue":2.8696916941736177},{"date":"2024-10-16T16:00:00.000Z","stockId":7192312150020,"netValue":2.7819778197560434},{"date":"2024-10-15T16:00:00.000Z","stockId":7192312150020,"netValue":2.818849265928044},{"date":"2024-10-14T16:00:00.000Z","stockId":7192312150020,"netValue":2.8397164644941544},{"date":"2024-10-13T16:00:00.000Z","stockId":7192312150020,"netValue":2.8946991322821027},{"date":"2024-10-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.8724513247457137},{"date":"2024-10-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.926436265499066},{"date":"2024-10-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.891769579747344},{"date":"2024-10-07T16:00:00.000Z","stockId":7192312150020,"netValue":3.034193800503348},{"date":"2024-09-29T16:00:00.000Z","stockId":7192312150020,"netValue":2.911683083391038},{"date":"2024-09-26T16:00:00.000Z","stockId":7192312150020,"netValue":2.7097544204526445},{"date":"2024-09-25T16:00:00.000Z","stockId":7192312150020,"netValue":2.5799188797322152},{"date":"2024-09-24T16:00:00.000Z","stockId":7192312150020,"netValue":2.4633301424414746},{"date":"2024-09-23T16:00:00.000Z","stockId":7192312150020,"netValue":2.4637759193331665},{"date":"2024-09-22T16:00:00.000Z","stockId":7192312150020,"netValue":2.3684372625442185},{"date":"2024-09-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.379200290330841},{"date":"2024-09-18T16:00:00.000Z","stockId":7192312150020,"netValue":2.3887532445804442},{"date":"2024-09-17T16:00:00.000Z","stockId":7192312150020,"netValue":2.3667814121155075},{"date":"2024-09-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.3569524827944517},{"date":"2024-09-11T16:00:00.000Z","stockId":7192312150020,"netValue":2.3701992862241408},{"date":"2024-09-10T16:00:00.000Z","stockId":7192312150020,"netValue":2.3838918665455218},{"date":"2024-09-09T16:00:00.000Z","stockId":7192312150020,"netValue":2.366059660152363},{"date":"2024-09-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.3630239343663924},{"date":"2024-09-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.377374638081889},{"date":"2024-09-04T16:00:00.000Z","stockId":7192312150020,"netValue":2.404420195084171},{"date":"2024-09-03T16:00:00.000Z","stockId":7192312150020,"netValue":2.404420195084171},{"date":"2024-09-02T16:00:00.000Z","stockId":7192312150020,"netValue":2.4093877463703044},{"date":"2024-09-01T16:00:00.000Z","stockId":7192312150020,"netValue":2.388689616011415},{"date":"2024-08-29T16:00:00.000Z","stockId":7192312150020,"netValue":2.4088357962274003},{"date":"2024-08-28T16:00:00.000Z","stockId":7192312150020,"netValue":2.373893135404227},{"date":"2024-08-27T16:00:00.000Z","stockId":7192312150020,"netValue":2.3383985244381487},{"date":"2024-08-26T16:00:00.000Z","stockId":7192312150020,"netValue":2.3417102252955715},{"date":"2024-08-25T16:00:00.000Z","stockId":7192312150020,"netValue":2.3579927545112307},{"date":"2024-08-22T16:00:00.000Z","stockId":7192312150020,"netValue":2.3610284802972012},{"date":"2024-08-21T16:00:00.000Z","stockId":7192312150020,"netValue":2.3586450504510696},{"date":"2024-08-20T16:00:00.000Z","stockId":7192312150020,"netValue":2.35037162576179},{"date":"2024-08-19T16:00:00.000Z","stockId":7192312150020,"netValue":2.357265178503031},{"date":"2024-08-18T16:00:00.000Z","stockId":7192312150020,"netValue":2.372619433298179},{"date":"2024-08-15T16:00:00.000Z","stockId":7192312150020,"netValue":2.3598440962661895},{"date":"2024-08-14T16:00:00.000Z","stockId":7192312150020,"netValue":2.3490841927312047},{"date":"2024-08-13T16:00:00.000Z","stockId":7192312150020,"netValue":2.35432619701748},{"date":"2024-08-12T16:00:00.000Z","stockId":7192312150020,"netValue":2.380164460385176},{"date":"2024-08-11T16:00:00.000Z","stockId":7192312150020,"netValue":2.3697763149138664},{"date":"2024-08-08T16:00:00.000Z","stockId":7192312150020,"netValue":2.36343073077785},{"date":"2024-08-07T16:00:00.000Z","stockId":7192312150020,"netValue":2.3717075796509155},{"date":"2024-08-06T16:00:00.000Z","stockId":7192312150020,"netValue":2.3675691552143827},{"date":"2024-08-05T16:00:00.000Z","stockId":7192312150020,"netValue":2.364354278766396},{"date":"2024-08-04T16:00:00.000Z","stockId":7192312150020,"netValue":2.3400755220720733},{"date":"2024-08-01T16:00:00.000Z","stockId":7192312150020,"netValue":2.3527666903441053}]}