window.pageData = {"startDate":"2024-07-25T23:40:05.520Z","endDate":"2026-07-25T23:40:05.520Z","manager":{"_id":7031608198010,"name":"陈鹏辉","gender":"m","educationCode":"001002","birthYear":1984,"resume":"陈鹏辉先生：1984年生，北京大学经济学硕士，历任丰田汽车技术有限公司技术管理部职员、海通证券股份有限公司研究所研究员、未来资产益财投资咨询(上海)有限公司研究部研究员。2015年6月加入浙商基金管理有限公司，目前任职于公司智能权益投资部，担任浙商聚潮新思维混合型证券投资基金基金经理。2021年3月19日至2022年3月28日担任浙商智选食品饮料股票型发起式证券投资基金基金经理。曾任浙商智选经济动能混合型证券投资基金基金经理。2019年7月31日至2022年3月28日担任浙商聚潮新思维混合型证券投资基金基金经理。曾任浙商智选家居股票型发起式证券投资基金基金经理。2023年2月27日至今担任泰康均衡优选混合型证券投资基金基金经理。","tickerId":31608198010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20602122","exchange":"fm","cnInfoCode":"db20602122","followedNum":0,"currency":"CNY","workingDate":"2019-07-30T16:00:00.000Z","fundCompanyId":4000052190000,"fundManagerSecondLevel":"hybrid","pinyin":"cph","fundCompany":{"_id":4000052190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52190000","tickerId":52190000,"name":"泰康基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7031608198010,"type":"fmp","fm_p_r_d":"2026-07-14T16:00:00.000Z","fm_p_r_fys":0.26867748717532636,"fm_p_r_m1":-0.02909839966570371,"fm_p_r_m3":0.009383147212917331,"fm_p_r_m6":-0.01425141798066698,"fm_p_r_y1":0.4615110610372899,"fm_p_r_y3":0.37315755018149566,"fm_cagr_p_r_fs":0.13798016008011382,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.2098489087856743,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.11207970112079702,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.378534333525678,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.2830188679245283,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.44553846153846155,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.17518248175182483,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.3063943161634103,"fm_p_r_y5":0.11119555625634425,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.38137755102040816},"fmi":{"stockId":7031608198010,"type":"fmi","fm_my":5.2,"fm_d":{"3000000005474":"本基金基金经理","3000000010148":"原本基金的基金经理, 原公司智能权益投资部总经理助理","3000000010777":"原本基金的基金经理, 原公司智能权益投资部总经理助理","3000000011179":"原本基金的基金经理, 原公司智能权益投资部总经理助理","3000000166801":"原本基金的基金经理, 原公司智能权益投资部总经理助理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":6,"fm_as":361737821.0829,"fm_b_as":0,"fm_e_as":0,"fm_h_as":361737821.0829,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":361737821.0829,"fm_q_as":0,"fm_r_f_cagr":0.0063,"fm_r_fd":3000000005474,"fm_r_ftp":0.0063}},"topTenManagedFundList":[{"_id":3000000005474,"stockCode":"005474","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":763285000,"market":"a","tickerId":5474,"name":"泰康均衡优选混合型证券投资基金","shortName":"泰康均衡优选混合(005474)","fundSecondLevel":"hybrid","__csrcFundId":4997,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:27.097Z","masterFundFlag":1,"inceptionDate":"2018-01-18T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","pinyin":"tkjhyxhhxzqtzjj","masterFundShortName":"泰康均衡优选混合","hotMetrics":{"stockId":3000000005474,"type":"f_as","f_tas":325970775.7104,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005475,"stockCode":"005475","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-12-20T16:00:00.000Z","setUpScale":763285000,"market":"a","tickerId":5475,"name":"泰康均衡优选混合型证券投资基金","shortName":"泰康均衡优选混合C","fundSecondLevel":"hybrid","__csrcFundId":4997,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.724Z","inceptionDate":"2018-01-18T16:00:00.000Z","fundCollectionId":4000052190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"tkjhyxhhxzqtzjj","hotMetrics":{"stockId":3000000005475,"type":"f_as","f_tas":35767045.3725,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7031608198010,"netValue":2.049978257894651},{"stockId":7031608198010,"date":"2026-07-22T16:00:00.000Z","netValue":2.0733845831945943},{"stockId":7031608198010,"date":"2026-07-21T16:00:00.000Z","netValue":2.048998056877551},{"date":"2026-07-20T16:00:00.000Z","stockId":7031608198010,"netValue":2.067458755400157},{"stockId":7031608198010,"date":"2026-07-19T16:00:00.000Z","netValue":1.988912946809441},{"stockId":7031608198010,"date":"2026-07-16T16:00:00.000Z","netValue":1.9668395855192036},{"date":"2026-07-15T16:00:00.000Z","stockId":7031608198010,"netValue":2.0261536405783787},{"date":"2026-07-14T16:00:00.000Z","stockId":7031608198010,"netValue":2.0486899155767855},{"stockId":7031608198010,"date":"2026-07-13T16:00:00.000Z","netValue":2.05143252804288},{"date":"2026-07-12T16:00:00.000Z","stockId":7031608198010,"netValue":2.014742587851753},{"stockId":7031608198010,"date":"2026-07-09T16:00:00.000Z","netValue":2.062874709487748},{"stockId":7031608198010,"date":"2026-07-08T16:00:00.000Z","netValue":2.109447085361229},{"stockId":7031608198010,"date":"2026-07-07T16:00:00.000Z","netValue":2.075949163555423},{"date":"2026-07-06T16:00:00.000Z","stockId":7031608198010,"netValue":2.092110204840166},{"stockId":7031608198010,"date":"2026-07-05T16:00:00.000Z","netValue":2.111647706854614},{"stockId":7031608198010,"date":"2026-07-02T16:00:00.000Z","netValue":2.1163992462180032},{"date":"2026-07-01T16:00:00.000Z","stockId":7031608198010,"netValue":2.1174882507177415},{"date":"2026-06-30T16:00:00.000Z","stockId":7031608198010,"netValue":2.1608869832551703},{"date":"2026-06-29T16:00:00.000Z","stockId":7031608198010,"netValue":2.1818830413169947},{"date":"2026-06-28T16:00:00.000Z","stockId":7031608198010,"netValue":2.1446424645567346},{"stockId":7031608198010,"date":"2026-06-25T16:00:00.000Z","netValue":2.1229981977584274},{"stockId":7031608198010,"date":"2026-06-24T16:00:00.000Z","netValue":2.178713241850195},{"date":"2026-06-23T16:00:00.000Z","stockId":7031608198010,"netValue":2.157068975051887},{"stockId":7031608198010,"date":"2026-06-22T16:00:00.000Z","netValue":2.1254355593647283},{"stockId":7031608198010,"date":"2026-06-21T16:00:00.000Z","netValue":2.1747590648893},{"date":"2026-06-17T16:00:00.000Z","stockId":7031608198010,"netValue":2.139074258208831},{"date":"2026-06-16T16:00:00.000Z","stockId":7031608198010,"netValue":2.1288517265299536},{"stockId":7031608198010,"date":"2026-06-15T16:00:00.000Z","netValue":2.110857009686898},{"stockId":7031608198010,"date":"2026-06-14T16:00:00.000Z","netValue":2.110085617101202},{"date":"2026-06-11T16:00:00.000Z","stockId":7031608198010,"netValue":2.0593425102544507},{"date":"2026-06-10T16:00:00.000Z","stockId":7031608198010,"netValue":2.0509803756610068},{"date":"2026-06-09T16:00:00.000Z","stockId":7031608198010,"netValue":2.056380123760879},{"stockId":7031608198010,"date":"2026-06-08T16:00:00.000Z","netValue":2.0761510085653536},{"stockId":7031608198010,"date":"2026-06-07T16:00:00.000Z","netValue":2.0350664537850127},{"stockId":7031608198010,"date":"2026-06-04T16:00:00.000Z","netValue":2.0861661272710035},{"date":"2026-06-03T16:00:00.000Z","stockId":7031608198010,"netValue":2.1273608809921583},{"date":"2026-06-02T16:00:00.000Z","stockId":7031608198010,"netValue":2.133629235710141},{"date":"2026-06-01T16:00:00.000Z","stockId":7031608198010,"netValue":2.127594263782185},{"stockId":7031608198010,"date":"2026-05-31T16:00:00.000Z","netValue":2.09430786398282},{"stockId":7031608198010,"date":"2026-05-28T16:00:00.000Z","netValue":2.1066111906287595},{"stockId":7031608198010,"date":"2026-05-27T16:00:00.000Z","netValue":2.1181561095974017},{"stockId":7031608198010,"date":"2026-05-26T16:00:00.000Z","netValue":2.107175170241227},{"stockId":7031608198010,"date":"2026-05-25T16:00:00.000Z","netValue":2.127179437835728},{"date":"2026-05-24T16:00:00.000Z","stockId":7031608198010,"netValue":2.1143251164857197},{"stockId":7031608198010,"date":"2026-05-21T16:00:00.000Z","netValue":2.0985084086421404},{"date":"2026-05-20T16:00:00.000Z","stockId":7031608198010,"netValue":2.0596278326780744},{"date":"2026-05-19T16:00:00.000Z","stockId":7031608198010,"netValue":2.0983009956689123},{"stockId":7031608198010,"date":"2026-05-18T16:00:00.000Z","netValue":2.0918252279777008},{"date":"2026-05-17T16:00:00.000Z","stockId":7031608198010,"netValue":2.0907232385695638},{"stockId":7031608198010,"date":"2026-05-14T16:00:00.000Z","netValue":2.0953515940837404},{"date":"2026-05-13T16:00:00.000Z","stockId":7031608198010,"netValue":2.097004578195946},{"date":"2026-05-12T16:00:00.000Z","stockId":7031608198010,"netValue":2.1363389348316666},{"date":"2026-05-11T16:00:00.000Z","stockId":7031608198010,"netValue":2.1254681944163054},{"date":"2026-05-10T16:00:00.000Z","stockId":7031608198010,"netValue":2.133927543042164},{"stockId":7031608198010,"date":"2026-05-07T16:00:00.000Z","netValue":2.11273705691551},{"stockId":7031608198010,"date":"2026-05-06T16:00:00.000Z","netValue":2.141297887168284},{"stockId":7031608198010,"date":"2026-05-05T16:00:00.000Z","netValue":2.129338142253185},{"date":"2026-04-29T16:00:00.000Z","stockId":7031608198010,"netValue":2.0899065715850496},{"date":"2026-04-28T16:00:00.000Z","stockId":7031608198010,"netValue":2.085965379532554},{"stockId":7031608198010,"date":"2026-04-27T16:00:00.000Z","netValue":2.0650925053199423},{"date":"2026-04-26T16:00:00.000Z","stockId":7031608198010,"netValue":2.0730008592417324},{"stockId":7031608198010,"date":"2026-04-23T16:00:00.000Z","netValue":2.0721322526236214},{"stockId":7031608198010,"date":"2026-04-22T16:00:00.000Z","netValue":2.061248527299861},{"date":"2026-04-21T16:00:00.000Z","stockId":7031608198010,"netValue":2.076637424288585},{"stockId":7031608198010,"date":"2026-04-20T16:00:00.000Z","netValue":2.067309469044616},{"stockId":7031608198010,"date":"2026-04-19T16:00:00.000Z","netValue":2.0571971363065518},{"stockId":7031608198010,"date":"2026-04-16T16:00:00.000Z","netValue":2.053476342135683},{"date":"2026-04-15T16:00:00.000Z","stockId":7031608198010,"netValue":2.0544681326030063},{"stockId":7031608198010,"date":"2026-04-14T16:00:00.000Z","netValue":2.0296410814295003},{"date":"2026-04-13T16:00:00.000Z","stockId":7031608198010,"netValue":2.0411730154897434},{"date":"2026-04-12T16:00:00.000Z","stockId":7031608198010,"netValue":2.008658008276075},{"date":"2026-04-09T16:00:00.000Z","stockId":7031608198010,"netValue":2.016909943928705},{"stockId":7031608198010,"date":"2026-04-08T16:00:00.000Z","netValue":1.9885699103120646},{"date":"2026-04-07T16:00:00.000Z","stockId":7031608198010,"netValue":2.0005422413810567},{"stockId":7031608198010,"date":"2026-04-06T16:00:00.000Z","netValue":1.9480374536041833},{"stockId":7031608198010,"date":"2026-04-02T16:00:00.000Z","netValue":1.9305823144008276},{"stockId":7031608198010,"date":"2026-04-01T16:00:00.000Z","netValue":1.945957482278315},{"date":"2026-03-31T16:00:00.000Z","stockId":7031608198010,"netValue":1.9844099676603282},{"date":"2026-03-30T16:00:00.000Z","stockId":7031608198010,"netValue":1.968814322202402},{"stockId":7031608198010,"date":"2026-03-29T16:00:00.000Z","netValue":2.0028863873522407},{"stockId":7031608198010,"date":"2026-03-26T16:00:00.000Z","netValue":2.0023497590894386},{"stockId":7031608198010,"date":"2026-03-25T16:00:00.000Z","netValue":1.9901569504400085},{"date":"2026-03-24T16:00:00.000Z","stockId":7031608198010,"netValue":2.013440179836679},{"stockId":7031608198010,"date":"2026-03-23T16:00:00.000Z","netValue":1.993118832087629},{"stockId":7031608198010,"date":"2026-03-22T16:00:00.000Z","netValue":1.9786401402201856},{"date":"2026-03-19T16:00:00.000Z","stockId":7031608198010,"netValue":2.0194076401967975},{"date":"2026-03-18T16:00:00.000Z","stockId":7031608198010,"netValue":2.018099340402462},{"stockId":7031608198010,"date":"2026-03-17T16:00:00.000Z","netValue":2.0701777387067524},{"date":"2026-03-16T16:00:00.000Z","stockId":7031608198010,"netValue":2.0443444514467526},{"stockId":7031608198010,"date":"2026-03-15T16:00:00.000Z","netValue":2.083913890419248},{"stockId":7031608198010,"date":"2026-03-12T16:00:00.000Z","netValue":2.079312992606636},{"stockId":7031608198010,"date":"2026-03-11T16:00:00.000Z","netValue":2.092277472787599},{"stockId":7031608198010,"date":"2026-03-10T16:00:00.000Z","netValue":2.098656756932008},{"stockId":7031608198010,"date":"2026-03-09T16:00:00.000Z","netValue":2.0886687240869577},{"stockId":7031608198010,"date":"2026-03-08T16:00:00.000Z","netValue":2.049003612012536},{"date":"2026-03-05T16:00:00.000Z","stockId":7031608198010,"netValue":2.072632123468156},{"date":"2026-03-04T16:00:00.000Z","stockId":7031608198010,"netValue":2.0510981490266973},{"stockId":7031608198010,"date":"2026-03-03T16:00:00.000Z","netValue":2.034730832037238},{"date":"2026-03-02T16:00:00.000Z","stockId":7031608198010,"netValue":2.0387951015870485},{"date":"2026-03-01T16:00:00.000Z","stockId":7031608198010,"netValue":2.092968036905499},{"date":"2026-02-26T16:00:00.000Z","stockId":7031608198010,"netValue":2.08913881062442},{"date":"2026-02-25T16:00:00.000Z","stockId":7031608198010,"netValue":2.104638782980421},{"date":"2026-02-24T16:00:00.000Z","stockId":7031608198010,"netValue":2.1048592605608585},{"date":"2026-02-23T16:00:00.000Z","stockId":7031608198010,"netValue":2.0815760311641887},{"stockId":7031608198010,"date":"2026-02-12T16:00:00.000Z","netValue":2.0668914274045997},{"date":"2026-02-11T16:00:00.000Z","stockId":7031608198010,"netValue":2.083163071292132},{"date":"2026-02-10T16:00:00.000Z","stockId":7031608198010,"netValue":2.0765778752555777},{"stockId":7031608198010,"date":"2026-02-09T16:00:00.000Z","netValue":2.0728297563881326},{"date":"2026-02-08T16:00:00.000Z","stockId":7031608198010,"netValue":2.061408619270235},{"date":"2026-02-05T16:00:00.000Z","stockId":7031608198010,"netValue":2.0158197439005736},{"date":"2026-02-04T16:00:00.000Z","stockId":7031608198010,"netValue":2.0237278054197554},{"date":"2026-02-03T16:00:00.000Z","stockId":7031608198010,"netValue":2.039999449307288},{"date":"2026-02-02T16:00:00.000Z","stockId":7031608198010,"netValue":2.044394435227755},{"date":"2026-02-01T16:00:00.000Z","stockId":7031608198010,"netValue":2.0159445483790854},{"date":"2026-01-29T16:00:00.000Z","stockId":7031608198010,"netValue":2.080134647919172},{"stockId":7031608198010,"date":"2026-01-28T16:00:00.000Z","netValue":2.10474074279847},{"stockId":7031608198010,"date":"2026-01-27T16:00:00.000Z","netValue":2.1169481171361926},{"date":"2026-01-26T16:00:00.000Z","stockId":7031608198010,"netValue":2.0945322323729814},{"stockId":7031608198010,"date":"2026-01-25T16:00:00.000Z","netValue":2.087947036336428},{"stockId":7031608198010,"date":"2026-01-22T16:00:00.000Z","netValue":2.101462710468486},{"date":"2026-01-21T16:00:00.000Z","stockId":7031608198010,"netValue":2.092011305886238},{"stockId":7031608198010,"date":"2026-01-20T16:00:00.000Z","netValue":2.0941058429003987},{"date":"2026-01-19T16:00:00.000Z","stockId":7031608198010,"netValue":2.0817071223588237},{"stockId":7031608198010,"date":"2026-01-18T16:00:00.000Z","netValue":2.0878513632345017},{"stockId":7031608198010,"date":"2026-01-15T16:00:00.000Z","netValue":2.0837059862710587},{"date":"2026-01-14T16:00:00.000Z","stockId":7031608198010,"netValue":2.078304285550327},{"stockId":7031608198010,"date":"2026-01-13T16:00:00.000Z","netValue":2.0671036260128686},{"stockId":7031608198010,"date":"2026-01-12T16:00:00.000Z","netValue":2.067118191701161},{"stockId":7031608198010,"date":"2026-01-11T16:00:00.000Z","netValue":2.07204980588443},{"date":"2026-01-08T16:00:00.000Z","stockId":7031608198010,"netValue":2.052294217774768},{"stockId":7031608198010,"date":"2026-01-07T16:00:00.000Z","netValue":2.036144688174047},{"date":"2026-01-06T16:00:00.000Z","stockId":7031608198010,"netValue":2.0423074236887415},{"stockId":7031608198010,"date":"2026-01-05T16:00:00.000Z","netValue":2.037782731046357},{"date":"2025-02-06T16:00:00.000Z","stockId":7031608198010,"netValue":1.67088579516657},{"date":"2025-02-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.657149670032549},{"date":"2025-02-04T16:00:00.000Z","stockId":7031608198010,"netValue":1.6256849624053153},{"date":"2025-01-26T16:00:00.000Z","stockId":7031608198010,"netValue":1.619122130484831},{"date":"2025-01-23T16:00:00.000Z","stockId":7031608198010,"netValue":1.6251722836245888},{"date":"2025-01-22T16:00:00.000Z","stockId":7031608198010,"netValue":1.609358906207538},{"date":"2025-01-21T16:00:00.000Z","stockId":7031608198010,"netValue":1.6123190253476185},{"date":"2025-01-20T16:00:00.000Z","stockId":7031608198010,"netValue":1.6228938711297607},{"date":"2025-01-19T16:00:00.000Z","stockId":7031608198010,"netValue":1.6216799292013162},{"date":"2025-01-16T16:00:00.000Z","stockId":7031608198010,"netValue":1.613461721923862},{"date":"2025-01-15T16:00:00.000Z","stockId":7031608198010,"netValue":1.6109039232073763},{"date":"2025-01-14T16:00:00.000Z","stockId":7031608198010,"netValue":1.6074115687841042},{"date":"2025-01-13T16:00:00.000Z","stockId":7031608198010,"netValue":1.616993189352064},{"date":"2025-01-12T16:00:00.000Z","stockId":7031608198010,"netValue":1.588930034293437},{"date":"2025-01-09T16:00:00.000Z","stockId":7031608198010,"netValue":1.5886185157245076},{"date":"2025-01-08T16:00:00.000Z","stockId":7031608198010,"netValue":1.5997451532923064},{"date":"2025-01-07T16:00:00.000Z","stockId":7031608198010,"netValue":1.6017120472182054},{"date":"2025-01-06T16:00:00.000Z","stockId":7031608198010,"netValue":1.6110533945694383},{"date":"2025-01-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.6078725587150946},{"date":"2025-01-02T16:00:00.000Z","stockId":7031608198010,"netValue":1.6130594015002666},{"date":"2025-01-01T16:00:00.000Z","stockId":7031608198010,"netValue":1.6235043324228127},{"date":"2024-12-30T16:00:00.000Z","stockId":7031608198010,"netValue":1.6539953713383293},{"date":"2024-12-29T16:00:00.000Z","stockId":7031608198010,"netValue":1.6713733222576834},{"date":"2024-12-26T16:00:00.000Z","stockId":7031608198010,"netValue":1.6680821280462086},{"date":"2024-12-25T16:00:00.000Z","stockId":7031608198010,"netValue":1.6708410869744914},{"date":"2024-12-24T16:00:00.000Z","stockId":7031608198010,"netValue":1.6718147556862084},{"date":"2024-12-23T16:00:00.000Z","stockId":7031608198010,"netValue":1.6770211549738456},{"date":"2024-12-22T16:00:00.000Z","stockId":7031608198010,"netValue":1.6620515314089155},{"date":"2024-12-19T16:00:00.000Z","stockId":7031608198010,"netValue":1.6699777766199058},{"date":"2024-12-18T16:00:00.000Z","stockId":7031608198010,"netValue":1.6692052681199865},{"date":"2024-12-17T16:00:00.000Z","stockId":7031608198010,"netValue":1.6710813601912187},{"date":"2024-12-16T16:00:00.000Z","stockId":7031608198010,"netValue":1.6636161049112186},{"date":"2024-12-15T16:00:00.000Z","stockId":7031608198010,"netValue":1.6663750638395014},{"date":"2024-12-12T16:00:00.000Z","stockId":7031608198010,"netValue":1.6822275542614826},{"date":"2024-12-11T16:00:00.000Z","stockId":7031608198010,"netValue":1.7115954531032211},{"date":"2024-12-10T16:00:00.000Z","stockId":7031608198010,"netValue":1.6949900106837859},{"date":"2024-12-09T16:00:00.000Z","stockId":7031608198010,"netValue":1.6904848745438665},{"date":"2024-12-08T16:00:00.000Z","stockId":7031608198010,"netValue":1.6859797384039477},{"date":"2024-12-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.6843439195494425},{"date":"2024-12-04T16:00:00.000Z","stockId":7031608198010,"netValue":1.6628827094162297},{"date":"2024-12-03T16:00:00.000Z","stockId":7031608198010,"netValue":1.6669659686300884},{"date":"2024-12-02T16:00:00.000Z","stockId":7031608198010,"netValue":1.669504210844109},{"date":"2024-12-01T16:00:00.000Z","stockId":7031608198010,"netValue":1.6705882379129569},{"date":"2024-11-28T16:00:00.000Z","stockId":7031608198010,"netValue":1.659169638278694},{"date":"2024-11-27T16:00:00.000Z","stockId":7031608198010,"netValue":1.6446610046447545},{"date":"2024-11-26T16:00:00.000Z","stockId":7031608198010,"netValue":1.6596306282096842},{"date":"2024-11-25T16:00:00.000Z","stockId":7031608198010,"netValue":1.6344367904364714},{"date":"2024-11-24T16:00:00.000Z","stockId":7031608198010,"netValue":1.6394937183620473},{"date":"2024-11-21T16:00:00.000Z","stockId":7031608198010,"netValue":1.6412594520761483},{"date":"2024-11-20T16:00:00.000Z","stockId":7031608198010,"netValue":1.68042968820011},{"date":"2024-11-19T16:00:00.000Z","stockId":7031608198010,"netValue":1.6839611556283118},{"date":"2024-11-18T16:00:00.000Z","stockId":7031608198010,"netValue":1.6759245520601906},{"date":"2024-11-17T16:00:00.000Z","stockId":7031608198010,"netValue":1.658436242783705},{"date":"2024-11-14T16:00:00.000Z","stockId":7031608198010,"netValue":1.6692513617825748},{"date":"2024-11-13T16:00:00.000Z","stockId":7031608198010,"netValue":1.6911344488418485},{"date":"2024-11-12T16:00:00.000Z","stockId":7031608198010,"netValue":1.7212748561835065},{"date":"2024-11-11T16:00:00.000Z","stockId":7031608198010,"netValue":1.7164386449721936},{"date":"2024-11-10T16:00:00.000Z","stockId":7031608198010,"netValue":1.7285389512517093},{"date":"2024-11-07T16:00:00.000Z","stockId":7031608198010,"netValue":1.7029232365524358},{"date":"2024-11-06T16:00:00.000Z","stockId":7031608198010,"netValue":1.706675420694901},{"date":"2024-11-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.6800469242789808},{"date":"2024-11-04T16:00:00.000Z","stockId":7031608198010,"netValue":1.683468033350052},{"date":"2024-11-03T16:00:00.000Z","stockId":7031608198010,"netValue":1.6557555098652832},{"date":"2024-10-31T16:00:00.000Z","stockId":7031608198010,"netValue":1.6357485148772417},{"date":"2024-10-30T16:00:00.000Z","stockId":7031608198010,"netValue":1.642791893231181},{"date":"2024-10-29T16:00:00.000Z","stockId":7031608198010,"netValue":1.6428114497336463},{"date":"2024-10-28T16:00:00.000Z","stockId":7031608198010,"netValue":1.6517113636563532},{"date":"2024-10-27T16:00:00.000Z","stockId":7031608198010,"netValue":1.6687582395043137},{"date":"2024-10-24T16:00:00.000Z","stockId":7031608198010,"netValue":1.6640323866501319},{"date":"2024-10-23T16:00:00.000Z","stockId":7031608198010,"netValue":1.6489719612305358},{"date":"2024-10-22T16:00:00.000Z","stockId":7031608198010,"netValue":1.6662591102952233},{"date":"2024-10-21T16:00:00.000Z","stockId":7031608198010,"netValue":1.664051943152597},{"date":"2024-10-20T16:00:00.000Z","stockId":7031608198010,"netValue":1.659105373584152},{"date":"2024-10-17T16:00:00.000Z","stockId":7031608198010,"netValue":1.6475764155927581},{"date":"2024-10-16T16:00:00.000Z","stockId":7031608198010,"netValue":1.594871214546574},{"date":"2024-10-15T16:00:00.000Z","stockId":7031608198010,"netValue":1.6021353096147761},{"date":"2024-10-14T16:00:00.000Z","stockId":7031608198010,"netValue":1.6080946608998676},{"date":"2024-10-13T16:00:00.000Z","stockId":7031608198010,"netValue":1.634372525741929},{"date":"2024-10-10T16:00:00.000Z","stockId":7031608198010,"netValue":1.6084257359712617},{"date":"2024-10-09T16:00:00.000Z","stockId":7031608198010,"netValue":1.6521011321110692},{"date":"2024-10-08T16:00:00.000Z","stockId":7031608198010,"netValue":1.655522357511039},{"date":"2024-10-07T16:00:00.000Z","stockId":7031608198010,"netValue":1.75662888167114},{"date":"2024-09-29T16:00:00.000Z","stockId":7031608198010,"netValue":1.657217320985255},{"date":"2024-09-26T16:00:00.000Z","stockId":7031608198010,"netValue":1.546659187222049},{"date":"2024-09-25T16:00:00.000Z","stockId":7031608198010,"netValue":1.487592393471143},{"date":"2024-09-24T16:00:00.000Z","stockId":7031608198010,"netValue":1.450518957997388},{"date":"2024-09-23T16:00:00.000Z","stockId":7031608198010,"netValue":1.4462148357200069},{"date":"2024-09-22T16:00:00.000Z","stockId":7031608198010,"netValue":1.4047664476882633},{"date":"2024-09-19T16:00:00.000Z","stockId":7031608198010,"netValue":1.4067529656624396},{"date":"2024-09-18T16:00:00.000Z","stockId":7031608198010,"netValue":1.406733199747905},{"date":"2024-09-17T16:00:00.000Z","stockId":7031608198010,"netValue":1.3997095565576816},{"date":"2024-09-12T16:00:00.000Z","stockId":7031608198010,"netValue":1.3968796735351632},{"date":"2024-09-11T16:00:00.000Z","stockId":7031608198010,"netValue":1.404675851493122},{"date":"2024-09-10T16:00:00.000Z","stockId":7031608198010,"netValue":1.4085187594172626},{"date":"2024-09-09T16:00:00.000Z","stockId":7031608198010,"netValue":1.4041438068592744},{"date":"2024-09-08T16:00:00.000Z","stockId":7031608198010,"netValue":1.403591996310892},{"date":"2024-09-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.4151404859978498},{"date":"2024-09-04T16:00:00.000Z","stockId":7031608198010,"netValue":1.426598379489666},{"date":"2024-09-03T16:00:00.000Z","stockId":7031608198010,"netValue":1.4265983794896657},{"date":"2024-09-02T16:00:00.000Z","stockId":7031608198010,"netValue":1.4318957607541356},{"date":"2024-09-01T16:00:00.000Z","stockId":7031608198010,"netValue":1.4270398279283716},{"date":"2024-08-29T16:00:00.000Z","stockId":7031608198010,"netValue":1.448631269595886},{"date":"2024-08-28T16:00:00.000Z","stockId":7031608198010,"netValue":1.4314543123154295},{"date":"2024-08-27T16:00:00.000Z","stockId":7031608198010,"netValue":1.4273000839767935},{"date":"2024-08-26T16:00:00.000Z","stockId":7031608198010,"netValue":1.4318957607541354},{"date":"2024-08-25T16:00:00.000Z","stockId":7031608198010,"netValue":1.435537710373458},{"date":"2024-08-22T16:00:00.000Z","stockId":7031608198010,"netValue":1.438517487334722},{"date":"2024-08-21T16:00:00.000Z","stockId":7031608198010,"netValue":1.4399719606750505},{"date":"2024-08-20T16:00:00.000Z","stockId":7031608198010,"netValue":1.442289564978256},{"date":"2024-08-19T16:00:00.000Z","stockId":7031608198010,"netValue":1.448118990876573},{"date":"2024-08-18T16:00:00.000Z","stockId":7031608198010,"netValue":1.459777842673207},{"date":"2024-08-15T16:00:00.000Z","stockId":7031608198010,"netValue":1.4554934863103601},{"date":"2024-08-14T16:00:00.000Z","stockId":7031608198010,"netValue":1.4542795031039195},{"date":"2024-08-13T16:00:00.000Z","stockId":7031608198010,"netValue":1.4504365951797784},{"date":"2024-08-12T16:00:00.000Z","stockId":7031608198010,"netValue":1.459907970697418},{"date":"2024-08-11T16:00:00.000Z","stockId":7031608198010,"netValue":1.4577204944184237},{"date":"2024-08-08T16:00:00.000Z","stockId":7031608198010,"netValue":1.459044839734541},{"date":"2024-08-07T16:00:00.000Z","stockId":7031608198010,"netValue":1.465315714071564},{"date":"2024-08-06T16:00:00.000Z","stockId":7031608198010,"netValue":1.4635696862312755},{"date":"2024-08-05T16:00:00.000Z","stockId":7031608198010,"netValue":1.463459324121599},{"date":"2024-08-04T16:00:00.000Z","stockId":7031608198010,"netValue":1.459486288173247},{"date":"2024-08-01T16:00:00.000Z","stockId":7031608198010,"netValue":1.4862449830810198},{"date":"2024-07-31T16:00:00.000Z","stockId":7031608198010,"netValue":1.5002214391808593},{"date":"2024-07-30T16:00:00.000Z","stockId":7031608198010,"netValue":1.5063819514082057},{"date":"2024-07-29T16:00:00.000Z","stockId":7031608198010,"netValue":1.4780979528794973},{"date":"2024-07-28T16:00:00.000Z","stockId":7031608198010,"netValue":1.48516112789879}]}