window.pageData = {"startDate":"2024-04-16T17:53:39.940Z","endDate":"2026-04-16T17:53:39.940Z","manager":{"_id":7001224156280,"name":"刘旭","gender":"m","educationCode":"001002","resume":"刘旭：厦门大学管理学硕士。证券从业年限15年。2009年至2010年在毕马威华振会计师事务所任审计师。2011年2月至2013年5月任广发证券研究所研究员。2013年5月加入大成基金管理有限公司，曾担任研究部研究员、基金经理助理、股票投资部副总监，现任股票投资部总监、董事总经理。2015年7月29日起任大成高鑫股票型证券投资基金（更名前为大成高新技术产业股票型证券投资基金）基金经理。2016年8月20日至2021年3月17日任大成创新成长混合型证券投资基金（LOF）基金经理。2019年12月24日起任大成优势企业混合型证券投资基金基金经理。2020年6月5日至2024年7月3日任大成睿裕六个月持有期股票型证券投资基金基金经理。2020年8月11日至2026年1月19日任大成睿鑫股票型证券投资基金基金经理。2021年3月15日起任大成核心价值甄选混合型证券投资基金基金经理。2022年6月7日起任大成匠心卓越三年持有期混合型证券投资基金基金经理。2023年1月18日起任大成慧心优选一年持有期混合型证券投资基金基金经理。2023年12月1日起任大成至信回报三年定期开放混合型证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":1224156280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20358732","exchange":"fm","cnInfoCode":"db20358732","followedNum":107,"currency":"CNY","workingDate":"2015-07-28T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"company","memoNum":3,"pinyin":"lx","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7001224156280,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_p_r_m1":-0.017934798178683597,"fm_p_r_m3":0.00028771077035871784,"fm_p_r_m6":0.028347893127604218,"fm_p_r_y1":0.13183767356963405,"fm_p_r_y3":0.38845821150159887,"fm_p_r_y5":0.4894418058217538,"fm_cagr_p_r_fs":0.11907789375593425,"fm_cagr_p_r_fs_m":0.06490997989305392,"fm_cagr_p_r_fs_r_c":625,"fm_cagr_p_r_fs_rp":0.2644230769230769,"fm_p_r_fys_m":0.045618157147312766,"fm_p_r_fys_r_c":576,"fm_p_r_fys_rp":0.7634782608695653,"fm_p_r_m1_m":0.002460457671741967,"fm_p_r_m1_r_c":602,"fm_p_r_m1_rp":0.7271214642262895,"fm_p_r_m3_m":0.0029224504968610177,"fm_p_r_m3_r_c":577,"fm_p_r_m3_rp":0.5260416666666666,"fm_p_r_m6_m":0.05977008148702967,"fm_p_r_m6_r_c":545,"fm_p_r_m6_rp":0.6433823529411765,"fm_p_r_y1_m":0.3282737924818877,"fm_p_r_y1_r_c":511,"fm_p_r_y1_rp":0.8705882352941177,"fm_p_r_y3_m":0.2356019292253817,"fm_p_r_y3_r_c":375,"fm_p_r_y3_rp":0.21122994652406418,"fm_p_r_y5_m":0.15239000794242474,"fm_p_r_y5_r_c":259,"fm_p_r_y5_rp":0.10852713178294573,"fm_p_r_y10":2.3542715427477416,"fm_p_r_y10_m":0.8027554774665974,"fm_p_r_y10_r_c":84,"fm_p_r_y10_rp":0.012048192771084338,"fm_p_r_fys":0.004156460108943438},"fmi":{"stockId":7001224156280,"type":"fmi","fm_my":10.7,"fm_d":{"3000000000628":"本基金基金经理，股票投资部总监、董事总经理","3000000008271":"本基金基金经理，股票投资部总监、董事总经理","3000000008871":"本基金基金经理，股票投资部总监、董事总经理","3000000009069":"本基金基金经理，股票投资部总监、董事总经理","3000000010929":"本基金基金经理，股票投资部总监、董事总经理","3000000013853":"本基金基金经理，股票投资部总监、董事总经理","3000000014859":"本基金基金经理，股票投资部总监、董事总经理","3000000019363":"本基金基金经理，股票投资部总监、董事总经理","3000000160910":"本基金基金经理，股票投资部总监、董事总经理"},"fm_wy":14,"fm_a_as":17684096274.203,"fm_a_mfn":11,"fm_as":26533038860.1203,"fm_b_as":0,"fm_e_as":17684096274.203,"fm_h_as":8848942585.9173,"fm_i_as":0,"fm_mfn":7,"fm_msl":"company","fm_nb_as":26533038860.1203,"fm_q_as":0,"fm_r_f_cagr":0.161,"fm_r_fd":3000000000628,"fm_r_ftp":3.9491}},"topTenManagedFundList":[{"_id":3000000026918,"__csrcFundId":16762,"stockCode":"026918","masterFundShortName":"大成启元价值混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26918,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成启元价值混合","lastUpdated":"2026-04-06T07:59:01.185Z","name":"大成启元价值混合型证券投资基金","pinyin":"dcqyjzhhxzqtzjj","fundCollectionId":4000050090000,"hotMetrics":{}},{"_id":3000000000628,"stockCode":"000628","stockType":"fund","areaCode":"cn","followedNum":419,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-01-11T16:00:00.000Z","setUpScale":1140340000,"market":"a","tickerId":628,"custody":"中国农业银行股份有限公司","name":"大成高鑫股票型证券投资基金","shortName":"大成高鑫股票A","fundSecondLevel":"company","__csrcFundId":2428,"fundStatus":"normal","lastUpdated":"2025-03-17T12:48:00.949Z","masterFundFlag":1,"inceptionDate":"2015-02-02T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成高鑫股票","memoNum":17,"pinyin":"dcgxgpxzqtzjj","hotMetrics":{"stockId":3000000000628,"type":"f_as","f_tas":12041768041.9194,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000011066,"name":"大成高鑫股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-27T16:00:00.000Z","fundStatus":"normal","stockCode":"011066","tickerId":11066,"shortName":"大成高鑫股票C","__csrcFundId":2428,"lastUpdated":"2025-03-17T12:48:00.956Z","exchange":"jj","followedNum":35,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcgxgpxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000011066,"type":"f_as","f_tas":5642328232.2836,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000008271,"stockCode":"008271","areaCode":"cn","stockType":"fund","tickerId":8271,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"大成优势企业混合型证券投资基金","shortName":"大成优势企业混合A","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":1126570000,"__csrcFundId":6905,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:12.059Z","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-23T16:00:00.000Z","followedNum":47,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成优势企业混合","setUpDate":"2019-12-23T16:00:00.000Z","pinyin":"dcysqyhhxzqtzjj","memoNum":6,"hotMetrics":{"stockId":3000000008271,"type":"f_as","f_tas":2968718826.5820003,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000013853,"__csrcFundId":11046,"stockCode":"013853","shortName":"大成匠心卓越三年持有混合A","masterFundShortName":"大成匠心卓越三年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13853,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.231Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成匠心卓越三年持有期混合型证券投资基金","followedNum":2,"inceptionDate":"2022-06-06T16:00:00.000Z","setUpDate":"2022-06-06T16:00:00.000Z","setUpAssetScale":404075986.62,"setUpShares":404075986.62,"pinyin":"dcjxzysncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013853,"type":"f_as","f_tas":2696028781.7275996,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000008272,"stockCode":"008272","areaCode":"cn","stockType":"fund","tickerId":8272,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"大成优势企业混合型证券投资基金","shortName":"大成优势企业混合C","custody":"中国银行股份有限公司","fundType":"stock","ipoDate":"2019-12-01T16:00:00.000Z","setUpScale":1126570000,"__csrcFundId":6905,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:12.064Z","market":"a","inceptionDate":"2019-12-23T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050090000,"currency":"CNY","setUpDate":"2019-12-23T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcysqyhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000008272,"type":"f_as","f_tas":1226562158.4788,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000019363,"__csrcFundId":13205,"stockCode":"019363","masterFundShortName":"大成至信回报三年定开放混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19363,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:59.225Z","status":"normal","exchange":"jj","shortName":"大成至信回报三年定期开放混合","fundCollectionId":4000050090000,"name":"大成至信回报三年定期开放混合型证券投资基金","setUpAssetScale":454663571.55,"setUpDate":"2023-11-30T16:00:00.000Z","setUpShares":454663571.55,"inceptionDate":"2023-11-30T16:00:00.000Z","pinyin":"dczxhbsndqkfhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000019363,"type":"f_as","f_tas":620772068.6379,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000010929,"__csrcFundId":8792,"stockCode":"010929","shortName":"大成核心价值甄选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10929,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:22.713Z","status":"normal","name":"大成核心价值甄选混合型证券投资基金","exchange":"jj","followedNum":7,"inceptionDate":"2021-03-14T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成核心价值甄选混合","setUpDate":"2021-03-14T16:00:00.000Z","setUpAssetScale":2928418149.91,"setUpShares":2928418149.91,"pinyin":"dchxjzzxhhxzqtzjj","hotMetrics":{"stockId":3000000010929,"type":"f_as","f_tas":454157607.54,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000014859,"__csrcFundId":12190,"stockCode":"014859","shortName":"大成慧心优选一年持有混合A","masterFundShortName":"大成慧心优选一年持有混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14859,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:35.323Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成慧心优选一年持有期混合型证券投资基金","inceptionDate":"2023-01-17T16:00:00.000Z","setUpDate":"2023-01-17T16:00:00.000Z","setUpAssetScale":996279045.74,"setUpShares":996279045.74,"pinyin":"dchxyxyncyqhhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000014859,"type":"f_as","f_tas":250373426.16000003,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000013854,"name":"大成匠心卓越三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"013854","tickerId":13854,"shortName":"大成匠心卓越三年持有混合C","currency":"CNY","__csrcFundId":11046,"exchange":"jj","lastUpdated":"2025-01-04T00:32:13.832Z","fundCollectionId":4000050090000,"inceptionDate":"2022-06-06T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-06-06T16:00:00.000Z","setUpAssetScale":29248160.26,"setUpShares":29248160.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjxzysncyqhhxzqtzjj","hotMetrics":{"stockId":3000000013854,"type":"f_as","f_tas":232868358.7872,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.3384195978387243},{"date":"2026-04-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.292524375433362},{"date":"2026-04-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.2911200525498465},{"date":"2026-04-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.2703366008004044},{"date":"2026-04-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.2910616715263137},{"stockId":7001224156280,"date":"2026-04-08T16:00:00.000Z","netValue":3.270507149964197},{"date":"2026-04-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.2799885518001055},{"stockId":7001224156280,"date":"2026-04-06T16:00:00.000Z","netValue":3.2167668843961623},{"date":"2026-04-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.2327305052082833},{"stockId":7001224156280,"date":"2026-04-01T16:00:00.000Z","netValue":3.256794400680348},{"stockId":7001224156280,"date":"2026-03-31T16:00:00.000Z","netValue":3.2811749768530833},{"date":"2026-03-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.249913903475212},{"date":"2026-03-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.258597370195632},{"date":"2026-03-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.2831215444524147},{"date":"2026-03-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.266779575148803},{"stockId":7001224156280,"date":"2026-03-24T16:00:00.000Z","netValue":3.2868586808877445},{"stockId":7001224156280,"date":"2026-03-23T16:00:00.000Z","netValue":3.261298616568726},{"stockId":7001224156280,"date":"2026-03-22T16:00:00.000Z","netValue":3.242356758311307},{"date":"2026-03-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.320118065409856},{"date":"2026-03-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.3353896380386274},{"date":"2026-03-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.3828639860760283},{"stockId":7001224156280,"date":"2026-03-16T16:00:00.000Z","netValue":3.382246487107892},{"date":"2026-03-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.3993869161104224},{"date":"2026-03-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.410325516273035},{"date":"2026-03-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.425535484208897},{"stockId":7001224156280,"date":"2026-03-10T16:00:00.000Z","netValue":3.43179891846825},{"date":"2026-03-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.40659242813527},{"stockId":7001224156280,"date":"2026-03-08T16:00:00.000Z","netValue":3.3698796872833165},{"date":"2026-03-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.4126101928913326},{"date":"2026-03-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.3819958918360014},{"date":"2026-03-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.375577169790691},{"stockId":7001224156280,"date":"2026-03-02T16:00:00.000Z","netValue":3.395583621722219},{"date":"2026-03-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.432491183627021},{"date":"2026-02-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.430892650946232},{"date":"2026-02-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.4345988322832044},{"stockId":7001224156280,"date":"2026-02-24T16:00:00.000Z","netValue":3.4389740355516887},{"date":"2026-02-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.439140463362442},{"date":"2026-02-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.411283779735455},{"stockId":7001224156280,"date":"2026-02-11T16:00:00.000Z","netValue":3.456390535771294},{"stockId":7001224156280,"date":"2026-02-10T16:00:00.000Z","netValue":3.449127041426516},{"date":"2026-02-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.4361795191274584},{"stockId":7001224156280,"date":"2026-02-08T16:00:00.000Z","netValue":3.4051523439418716},{"stockId":7001224156280,"date":"2026-02-05T16:00:00.000Z","netValue":3.3825988278250647},{"date":"2026-02-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.393124634226858},{"stockId":7001224156280,"date":"2026-02-03T16:00:00.000Z","netValue":3.3932661391872747},{"date":"2026-02-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.353795533715468},{"date":"2026-02-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.3173818114312907},{"date":"2026-01-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.3932792476675244},{"date":"2026-01-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.447877105599729},{"stockId":7001224156280,"date":"2026-01-27T16:00:00.000Z","netValue":3.4195559026656914},{"date":"2026-01-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.3827108597502766},{"stockId":7001224156280,"date":"2026-01-25T16:00:00.000Z","netValue":3.3740060962928373},{"date":"2026-01-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.3811280392361356},{"date":"2026-01-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.381973311514132},{"date":"2026-01-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.377499550612372},{"date":"2026-01-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.361726719631836},{"stockId":7001224156280,"date":"2026-01-18T16:00:00.000Z","netValue":3.354143245061242},{"date":"2026-01-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.337459374830951},{"stockId":7001224156280,"date":"2026-01-14T16:00:00.000Z","netValue":3.3478975172711385},{"stockId":7001224156280,"date":"2026-01-13T16:00:00.000Z","netValue":3.3464697106856622},{"date":"2026-01-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.3423802662458084},{"date":"2026-01-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.349258018962883},{"stockId":7001224156280,"date":"2026-01-08T16:00:00.000Z","netValue":3.356904301058034},{"date":"2026-01-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.3373905610390056},{"date":"2026-01-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.370431124504802},{"date":"2026-01-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.3787060636844313},{"date":"2026-01-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.352571633934402},{"date":"2025-12-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.3246010262947774},{"date":"2025-12-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.340919676149961},{"date":"2025-12-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.3249146951269672},{"date":"2025-12-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.349986180782551},{"date":"2025-12-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.3510711123551395},{"date":"2025-12-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.3445773262208913},{"date":"2025-12-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.348614163359913},{"date":"2025-12-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.3572720891643755},{"date":"2025-12-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.3495714779109633},{"date":"2025-12-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.336615565979489},{"date":"2025-12-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.3500309151110184},{"date":"2025-12-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.327469329916439},{"date":"2025-12-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.3575278718037223},{"date":"2025-12-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.3783203962625135},{"date":"2025-12-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.336759001933282},{"date":"2025-12-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.3390598966236067},{"date":"2025-12-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.32469127254251},{"date":"2025-12-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.346985208808767},{"date":"2025-12-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.3668752858858477},{"date":"2025-12-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.3495305858048914},{"date":"2025-12-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.3439542470491235},{"date":"2025-12-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.345727380227596},{"date":"2025-11-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.3394976397229397},{"date":"2025-11-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.323439165161389},{"date":"2025-11-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.3138646573678567},{"date":"2025-11-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.3093807482145055},{"date":"2025-11-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.2969177962769565},{"date":"2025-11-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.2927466259275664},{"date":"2025-11-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.2847658711391663},{"date":"2025-11-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.311993398252918},{"date":"2025-11-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.31502317810567},{"date":"2025-11-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.3092492547238113},{"date":"2025-11-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.3359209081249883},{"date":"2025-11-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.3598351321292057},{"date":"2025-11-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.3910910044085867},{"date":"2025-11-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.378279052240549},{"date":"2025-11-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.362973102931862},{"date":"2025-11-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.36618687389155},{"date":"2025-11-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.3396307469630315},{"date":"2025-11-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.345639694899215},{"date":"2025-11-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.292842846974348},{"date":"2025-11-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.277311329132459},{"date":"2025-11-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.2884676694058115},{"date":"2025-10-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.2959269382231913},{"date":"2025-10-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.304952412217334},{"date":"2025-10-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.3052631172149303},{"date":"2025-10-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.2963845617663585},{"date":"2025-10-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.2952720465258434},{"date":"2025-10-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.259408793246542},{"date":"2025-10-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.2480989458298293},{"date":"2025-10-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.2232072615037453},{"date":"2025-10-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.2343108857279157},{"date":"2025-10-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.2194274232432},{"date":"2025-10-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.1959173961451555},{"date":"2025-10-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.246391245753708},{"date":"2025-10-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.239177749508017},{"date":"2025-10-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.209430550863905},{"date":"2025-10-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.242567395537958},{"date":"2025-10-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.2751622888892244},{"date":"2025-10-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.289160425699068},{"date":"2025-09-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.2734765362521054},{"date":"2025-09-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.2770427192562677},{"date":"2025-09-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.2607345858404484},{"date":"2025-09-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.2636637989317503},{"date":"2025-09-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.2732869028726626},{"date":"2025-09-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.2386587867756087},{"date":"2025-09-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.2519098048618313},{"date":"2025-09-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.2731373740163883},{"date":"2025-09-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.2683278458350644},{"date":"2025-09-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.3068993019559234},{"date":"2025-09-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.281673570397264},{"date":"2025-09-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.2887313269129774},{"date":"2025-09-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.288270541276627},{"date":"2025-09-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.3024990069877074},{"date":"2025-09-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.285358122036409},{"date":"2025-09-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.2894304190825903},{"date":"2025-09-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.2650345707858817},{"date":"2025-09-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.246311809744658},{"date":"2025-09-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.203919180941379},{"date":"2025-09-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.2312682575601093},{"date":"2025-09-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.236647758600511},{"date":"2025-08-31T16:00:00.000Z","stockId":7001224156280,"netValue":3.2420156280661536},{"date":"2025-08-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.230458301732211},{"date":"2025-08-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.2252120107196536},{"date":"2025-08-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.219508565410748},{"date":"2025-08-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.2679339050717218},{"date":"2025-08-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.2640129510868223},{"date":"2025-08-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.238807267619361},{"date":"2025-08-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.225914301810879},{"date":"2025-08-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.2075540879978375},{"date":"2025-08-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.1750861697536585},{"date":"2025-08-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.1840766375045764},{"date":"2025-08-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.1745471374396312},{"date":"2025-08-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.1603647761919476},{"date":"2025-08-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.1638878710515597},{"date":"2025-08-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.141905787182891},{"date":"2025-08-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.1300992799403744},{"date":"2025-08-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.1237371341856806},{"date":"2025-08-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.116244679934902},{"date":"2025-08-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.1174439823675613},{"date":"2025-08-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.106081034211946},{"date":"2025-08-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.093042777032931},{"date":"2025-07-31T16:00:00.000Z","stockId":7001224156280,"netValue":3.08640284625454},{"date":"2025-07-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.094006083382843},{"date":"2025-07-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.1390016442097157},{"date":"2025-07-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.135908592731705},{"date":"2025-07-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.1387195839218336},{"date":"2025-07-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.1438134621620746},{"date":"2025-07-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.161543857067703},{"date":"2025-07-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.1526283016004126},{"date":"2025-07-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.1398754670718727},{"date":"2025-07-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.1279540816313096},{"date":"2025-07-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.1159338134424495},{"date":"2025-07-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.1017881027223257},{"date":"2025-07-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.096949223060519},{"date":"2025-07-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.0960120574648156},{"date":"2025-07-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.0831837123344012},{"date":"2025-07-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.0735368538226977},{"date":"2025-07-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.06230927762988},{"date":"2025-07-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.0574551948411814},{"date":"2025-07-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.0691707766482956},{"date":"2025-07-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.0646866745823873},{"date":"2025-07-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.079534055111524},{"date":"2025-07-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.0782911936054207},{"date":"2025-07-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.0731248129780333},{"date":"2025-06-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.0626099943682847},{"date":"2025-06-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.0619704502062515},{"date":"2025-06-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.071906843255415},{"date":"2025-06-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.0787718731601217},{"date":"2025-06-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.0963311470726236},{"date":"2025-06-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.0825143342781303},{"date":"2025-06-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.060053337695102},{"date":"2025-06-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.070696778198053},{"date":"2025-06-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.0618350707979625},{"date":"2025-06-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.09105031381338},{"date":"2025-06-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.0985028139417947},{"date":"2025-06-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.1000565126518085},{"date":"2025-06-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.0952639469550096},{"date":"2025-06-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.1076311233146567},{"date":"2025-06-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.1188537275447636},{"date":"2025-06-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.099729528196927},{"date":"2025-06-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.108786987617243},{"date":"2025-06-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.1018631574481166},{"date":"2025-06-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.0977233414191336},{"date":"2025-06-03T16:00:00.000Z","stockId":7001224156280,"netValue":3.09061905116672},{"date":"2025-06-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.0957462984450905},{"date":"2025-05-29T16:00:00.000Z","stockId":7001224156280,"netValue":3.09825105489021},{"date":"2025-05-28T16:00:00.000Z","stockId":7001224156280,"netValue":3.1137289509728623},{"date":"2025-05-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.1079910209824066},{"date":"2025-05-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.0998923505801868},{"date":"2025-05-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.107249230039341},{"date":"2025-05-22T16:00:00.000Z","stockId":7001224156280,"netValue":3.1210985045513606},{"date":"2025-05-21T16:00:00.000Z","stockId":7001224156280,"netValue":3.1177253197769135},{"date":"2025-05-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.1205579250591216},{"date":"2025-05-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.111874872330212},{"date":"2025-05-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.0825853405624555},{"date":"2025-05-15T16:00:00.000Z","stockId":7001224156280,"netValue":3.074314024928163},{"date":"2025-05-14T16:00:00.000Z","stockId":7001224156280,"netValue":3.0734038973614637},{"date":"2025-05-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.0795055306593717},{"date":"2025-05-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.064205901332799},{"date":"2025-05-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.0800001615467143},{"date":"2025-05-08T16:00:00.000Z","stockId":7001224156280,"netValue":3.045549835512203},{"date":"2025-05-07T16:00:00.000Z","stockId":7001224156280,"netValue":3.034693844212094},{"date":"2025-05-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.024955269350696},{"date":"2025-05-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.0109551047166088},{"date":"2025-04-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.9859972904524312},{"date":"2025-04-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.9874296377880514},{"date":"2025-04-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.9816135069817866},{"date":"2025-04-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.972917809533291},{"date":"2025-04-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.9752240906727803},{"date":"2025-04-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.9727857239986646},{"date":"2025-04-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.96714279335714},{"date":"2025-04-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.9633950841426753},{"date":"2025-04-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.9521788702843708},{"date":"2025-04-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.952288841470251},{"date":"2025-04-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.9495568806345576},{"date":"2025-04-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.962691227890427},{"date":"2025-04-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.9410102492107515},{"date":"2025-04-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.931629412305273},{"date":"2025-04-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.9240255199329246},{"date":"2025-04-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.880599553616364},{"date":"2025-04-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.88028304245912},{"date":"2025-04-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.8434645692122054},{"date":"2025-04-02T16:00:00.000Z","stockId":7001224156280,"netValue":3.0467794602773264},{"date":"2025-04-01T16:00:00.000Z","stockId":7001224156280,"netValue":3.091203962050745},{"date":"2025-03-31T16:00:00.000Z","stockId":7001224156280,"netValue":3.083578203757009},{"date":"2025-03-30T16:00:00.000Z","stockId":7001224156280,"netValue":3.0800516545833307},{"date":"2025-03-27T16:00:00.000Z","stockId":7001224156280,"netValue":3.079674868497091},{"date":"2025-03-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.0792632629535355},{"date":"2025-03-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.0666873536337054},{"date":"2025-03-24T16:00:00.000Z","stockId":7001224156280,"netValue":3.0655834530121946},{"date":"2025-03-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.07787168526941},{"date":"2025-03-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.065748894465639},{"date":"2025-03-19T16:00:00.000Z","stockId":7001224156280,"netValue":3.073884275042418},{"date":"2025-03-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.111333255128608},{"date":"2025-03-17T16:00:00.000Z","stockId":7001224156280,"netValue":3.1078847121794015},{"date":"2025-03-16T16:00:00.000Z","stockId":7001224156280,"netValue":3.059624195737256},{"date":"2025-03-13T16:00:00.000Z","stockId":7001224156280,"netValue":3.0587830811010637},{"date":"2025-03-12T16:00:00.000Z","stockId":7001224156280,"netValue":3.01847529723051},{"date":"2025-03-11T16:00:00.000Z","stockId":7001224156280,"netValue":3.0236584750034337},{"date":"2025-03-10T16:00:00.000Z","stockId":7001224156280,"netValue":3.0354167509070686},{"date":"2025-03-09T16:00:00.000Z","stockId":7001224156280,"netValue":3.0372022710941184},{"date":"2025-03-06T16:00:00.000Z","stockId":7001224156280,"netValue":3.0574158675055028},{"date":"2025-03-05T16:00:00.000Z","stockId":7001224156280,"netValue":3.0537374593015336},{"date":"2025-03-04T16:00:00.000Z","stockId":7001224156280,"netValue":3.0180969032881277},{"date":"2025-03-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.9853764528552507},{"date":"2025-03-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.9769585594895336},{"date":"2025-02-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.9912006929146884},{"date":"2025-02-26T16:00:00.000Z","stockId":7001224156280,"netValue":3.015075019832091},{"date":"2025-02-25T16:00:00.000Z","stockId":7001224156280,"netValue":3.0147308096547807},{"date":"2025-02-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.9967889375120422},{"date":"2025-02-23T16:00:00.000Z","stockId":7001224156280,"netValue":3.0413442833690336},{"date":"2025-02-20T16:00:00.000Z","stockId":7001224156280,"netValue":3.071248060843176},{"date":"2025-02-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.987332232960802},{"date":"2025-02-18T16:00:00.000Z","stockId":7001224156280,"netValue":3.0039634021306165},{"date":"2025-02-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.9994987368238895},{"date":"2025-02-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.9918585933606154},{"date":"2025-02-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.9787969900568028},{"date":"2025-02-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.9323101726107144},{"date":"2025-02-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.9478961634814453},{"date":"2025-02-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.9206956485957276},{"date":"2025-02-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.9220836066728477},{"date":"2025-02-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.9070878135037086},{"date":"2025-02-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.882734148034483},{"date":"2025-02-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.872212916806179},{"date":"2025-01-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.879975370508154},{"date":"2025-01-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.870481916106614},{"date":"2025-01-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.8515062130203397},{"date":"2025-01-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.8654408811066263},{"date":"2025-01-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.8857244417007015},{"date":"2025-01-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.8884967059865794},{"date":"2025-01-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.8846625616037853},{"date":"2025-01-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.8772868160847724},{"date":"2025-01-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.8697663289038484},{"date":"2025-01-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.873483603821727},{"date":"2025-01-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.8376784048528982},{"date":"2025-01-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.86277368581839},{"date":"2025-01-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.8951759124736514},{"date":"2025-01-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.8852293387711967},{"date":"2025-01-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.8608344029387194},{"date":"2025-01-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.8658447085257683},{"date":"2025-01-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.8636573939853873},{"date":"2025-01-01T16:00:00.000Z","stockId":7001224156280,"netValue":2.881463897195891},{"date":"2024-12-30T16:00:00.000Z","stockId":7001224156280,"netValue":2.9163954462700743},{"date":"2024-12-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.9150101393124253},{"date":"2024-12-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.8990973717309556},{"date":"2024-12-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.9058951178651533},{"date":"2024-12-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.8971316389667283},{"date":"2024-12-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.8911606554378215},{"date":"2024-12-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.8618869085620444},{"date":"2024-12-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.8445080482145606},{"date":"2024-12-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.857515696209366},{"date":"2024-12-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.8375704771099146},{"date":"2024-12-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.8187644400277865},{"date":"2024-12-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.8022999793809507},{"date":"2024-12-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.799030316468243},{"date":"2024-12-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.82941676801154},{"date":"2024-12-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.814115403600411},{"date":"2024-12-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.7995270658640994},{"date":"2024-12-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.7956226276754936},{"date":"2024-12-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.780865671230284},{"date":"2024-12-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.763904739767111},{"date":"2024-12-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.7732975006218066},{"date":"2024-12-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.7651646599045456},{"date":"2024-12-01T16:00:00.000Z","stockId":7001224156280,"netValue":2.757562010535386},{"date":"2024-11-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.7519110036593712},{"date":"2024-11-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.7379942087429754},{"date":"2024-11-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.764458659901191},{"date":"2024-11-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.7324213095816763},{"date":"2024-11-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.7329979058613243},{"date":"2024-11-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.7318363638696903},{"date":"2024-11-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.7732947114988873},{"date":"2024-11-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.77714102070387},{"date":"2024-11-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.778812316216286},{"date":"2024-11-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.7684651264994145},{"date":"2024-11-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.7789498892879654},{"date":"2024-11-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.784779763454334},{"date":"2024-11-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.8125078165305832},{"date":"2024-11-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.7828879521626346},{"date":"2024-11-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.7965336129398755},{"date":"2024-11-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.80557674393975},{"date":"2024-11-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.819017964520344},{"date":"2024-11-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.7816682188037127},{"date":"2024-11-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.8141329275957983},{"date":"2024-11-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.795315072687406},{"date":"2024-10-31T16:00:00.000Z","stockId":7001224156280,"netValue":2.7872227441692683},{"date":"2024-10-30T16:00:00.000Z","stockId":7001224156280,"netValue":2.7792241383659775},{"date":"2024-10-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.8057150021098525},{"date":"2024-10-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.830134021136776},{"date":"2024-10-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.8482425092996437},{"date":"2024-10-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.8563170879781627},{"date":"2024-10-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.866455459443759},{"date":"2024-10-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.8822696459043513},{"date":"2024-10-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.868075343023219},{"date":"2024-10-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.8517158316914513},{"date":"2024-10-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.874838554019007},{"date":"2024-10-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.8176505008649935},{"date":"2024-10-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.845311984842226},{"date":"2024-10-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.8515697353410183},{"date":"2024-10-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.9081288447571314},{"date":"2024-10-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.876138713592085},{"date":"2024-10-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.9126004532059335},{"date":"2024-10-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.854925251441241},{"date":"2024-10-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.972541599934469},{"date":"2024-09-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.895323173059961},{"date":"2024-09-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.772034563644138},{"date":"2024-09-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.73427361463313},{"date":"2024-09-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.6926838208811095},{"date":"2024-09-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.6738711267893125},{"date":"2024-09-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.6371008908471825},{"date":"2024-09-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.6254359133864833},{"date":"2024-09-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.6196683262986484},{"date":"2024-09-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.6108696021727313},{"date":"2024-09-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.570906606293737},{"date":"2024-09-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.561980006709081},{"date":"2024-09-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.5723707926036194},{"date":"2024-09-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.562234645941299},{"date":"2024-09-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.5585291595326227},{"date":"2024-09-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.5948320592812895},{"date":"2024-09-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.6086350273422},{"date":"2024-09-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.6139879817589318},{"date":"2024-09-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.6270213640502886},{"date":"2024-09-01T16:00:00.000Z","stockId":7001224156280,"netValue":2.6056696192085296},{"date":"2024-08-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.612671571231493},{"date":"2024-08-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.583156681975985},{"date":"2024-08-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.5712113212493044},{"date":"2024-08-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.581648102262017},{"date":"2024-08-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.5853791553713785},{"date":"2024-08-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.5764844004840217},{"date":"2024-08-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.5510315053841364},{"date":"2024-08-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.5450206362656083},{"date":"2024-08-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.5485769872756188},{"date":"2024-08-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.555435308563766},{"date":"2024-08-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.5405950735862324},{"date":"2024-08-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.530924177895102},{"date":"2024-08-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.517441268500729},{"date":"2024-08-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.5333408324093822},{"date":"2024-08-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.5238979802861743},{"date":"2024-08-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.5317909967400327},{"date":"2024-08-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.5464628952090314},{"date":"2024-08-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.5378501561406495},{"date":"2024-08-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.5279063231150403},{"date":"2024-08-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.539012592874753},{"date":"2024-08-01T16:00:00.000Z","stockId":7001224156280,"netValue":2.568789304978294},{"date":"2024-07-31T16:00:00.000Z","stockId":7001224156280,"netValue":2.582583765897937},{"date":"2024-07-30T16:00:00.000Z","stockId":7001224156280,"netValue":2.5887801784965454},{"date":"2024-07-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.5390483996467035},{"date":"2024-07-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.5730377358059173},{"date":"2024-07-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.5845646732215792},{"date":"2024-07-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.5498645494950303},{"date":"2024-07-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.567079939051628},{"date":"2024-07-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.5915703391589826},{"date":"2024-07-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.6232987453759145},{"date":"2024-07-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.6296251832575726},{"date":"2024-07-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.636342477895891},{"date":"2024-07-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.6120569787374954},{"date":"2024-07-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.6380293435275703},{"date":"2024-07-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.643458821047198},{"date":"2024-07-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.6528084857014016},{"date":"2024-07-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.6483851765834894},{"date":"2024-07-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.618135342741849},{"date":"2024-07-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.632326709636824},{"date":"2024-07-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.6206848401443086},{"date":"2024-07-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.625712676905229},{"date":"2024-07-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.630863175651601},{"date":"2024-07-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.6310294939505336},{"date":"2024-07-01T16:00:00.000Z","stockId":7001224156280,"netValue":2.639691625952862},{"date":"2024-06-30T16:00:00.000Z","stockId":7001224156280,"netValue":2.6613951027513223},{"date":"2024-06-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.654861602483166},{"date":"2024-06-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.655054528486192},{"date":"2024-06-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.633614008781375},{"date":"2024-06-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.6532677847503114},{"date":"2024-06-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.652991499575056},{"date":"2024-06-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.6383568770819488},{"date":"2024-06-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.6461101020495854},{"date":"2024-06-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.6490880892546302},{"date":"2024-06-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.654621691885807},{"date":"2024-06-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.658803936461111},{"date":"2024-06-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.6438429808054487},{"date":"2024-06-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.652691897586195},{"date":"2024-06-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.6460048248142147},{"date":"2024-06-11T16:00:00.000Z","stockId":7001224156280,"netValue":2.654094822737063},{"date":"2024-06-10T16:00:00.000Z","stockId":7001224156280,"netValue":2.6470750097090594},{"date":"2024-06-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.6616150404955294},{"date":"2024-06-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.6675307697423083},{"date":"2024-06-04T16:00:00.000Z","stockId":7001224156280,"netValue":2.645751763506532},{"date":"2024-06-03T16:00:00.000Z","stockId":7001224156280,"netValue":2.667618947232708},{"date":"2024-06-02T16:00:00.000Z","stockId":7001224156280,"netValue":2.662783759061093},{"date":"2024-05-30T16:00:00.000Z","stockId":7001224156280,"netValue":2.6546080240321395},{"date":"2024-05-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.6542583102709782},{"date":"2024-05-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.664622302758637},{"date":"2024-05-27T16:00:00.000Z","stockId":7001224156280,"netValue":2.674638457266558},{"date":"2024-05-26T16:00:00.000Z","stockId":7001224156280,"netValue":2.6904763850369218},{"date":"2024-05-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.6567852514694046},{"date":"2024-05-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.660896275094059},{"date":"2024-05-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.673358491631111},{"date":"2024-05-20T16:00:00.000Z","stockId":7001224156280,"netValue":2.6904996712349813},{"date":"2024-05-19T16:00:00.000Z","stockId":7001224156280,"netValue":2.703219391924814},{"date":"2024-05-16T16:00:00.000Z","stockId":7001224156280,"netValue":2.7098472149810653},{"date":"2024-05-15T16:00:00.000Z","stockId":7001224156280,"netValue":2.7081447052066876},{"date":"2024-05-14T16:00:00.000Z","stockId":7001224156280,"netValue":2.718959857085927},{"date":"2024-05-13T16:00:00.000Z","stockId":7001224156280,"netValue":2.721470829982623},{"date":"2024-05-12T16:00:00.000Z","stockId":7001224156280,"netValue":2.7352345459390053},{"date":"2024-05-09T16:00:00.000Z","stockId":7001224156280,"netValue":2.7292596525498487},{"date":"2024-05-08T16:00:00.000Z","stockId":7001224156280,"netValue":2.7150300279393242},{"date":"2024-05-07T16:00:00.000Z","stockId":7001224156280,"netValue":2.69117485948596},{"date":"2024-05-06T16:00:00.000Z","stockId":7001224156280,"netValue":2.702704591470381},{"date":"2024-05-05T16:00:00.000Z","stockId":7001224156280,"netValue":2.710550367008212},{"date":"2024-04-29T16:00:00.000Z","stockId":7001224156280,"netValue":2.6699045575206912},{"date":"2024-04-28T16:00:00.000Z","stockId":7001224156280,"netValue":2.6416743291442133},{"date":"2024-04-25T16:00:00.000Z","stockId":7001224156280,"netValue":2.641202600624795},{"date":"2024-04-24T16:00:00.000Z","stockId":7001224156280,"netValue":2.6143383941496365},{"date":"2024-04-23T16:00:00.000Z","stockId":7001224156280,"netValue":2.611538036363422},{"date":"2024-04-22T16:00:00.000Z","stockId":7001224156280,"netValue":2.5982647857322485},{"date":"2024-04-21T16:00:00.000Z","stockId":7001224156280,"netValue":2.6219299538779293},{"date":"2024-04-18T16:00:00.000Z","stockId":7001224156280,"netValue":2.6263020429150723},{"date":"2024-04-17T16:00:00.000Z","stockId":7001224156280,"netValue":2.624251667176856}]}