window.pageData = {"startDate":"2024-05-29T19:14:11.126Z","endDate":"2026-05-29T19:14:11.126Z","manager":{"_id":7231125106900,"name":"王克玉","gender":"m","educationCode":"001002","resume":"王克玉先生：投研总监，事业一部总监，基金经理，硕士。曾任长盛基金管理有限公司基金经理及权益投资部副总监、国都证券有限公司分析师、天相投资顾问有限公司分析师、元大京华证券上海代表处研究员。现任泓德优选成长混合、泓德优势领航混合、泓德研究优选混合基金的基金经理。2020年7月14日起担任泓德瑞兴三年持有期混合型证券投资基金基金经理。现任泓德基金管理有限公司副总经理。2023年2月21日担任泓德致远混合型证券投资基金基金经理。现任泓德丰泽混合型证券投资基金(LOF)基金经理、泓德丰润三年持有期混合型证券投资基金基金经理。","tickerId":231125106900,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801344689","exchange":"fm","cnInfoCode":"8801344689","followedNum":29,"currency":"CNY","workingDate":"2010-07-15T16:00:00.000Z","fundCompanyId":4000051070000,"fundManagerSecondLevel":"hybrid","pinyin":"wky","memoNum":1,"fundCompany":{"_id":4000051070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51070000","tickerId":51070000,"name":"泓德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7231125106900,"type":"fmp","fm_p_r_d":"2026-05-28T16:00:00.000Z","fm_p_r_m1":0.01614189180302872,"fm_p_r_m3":-0.03254657696590624,"fm_p_r_m6":0.08828960325735791,"fm_p_r_y1":0.19947297007309195,"fm_p_r_y3":0.14667262335656872,"fm_p_r_y5":-0.032576410903745634,"fm_p_r_y10":1.3922711086010486,"fm_cagr_p_r_fs":0.13020088658342366,"fm_cagr_p_r_fs_m":0.08454685669086248,"fm_cagr_p_r_fs_r_c":1769,"fm_cagr_p_r_fs_rp":0.3161764705882353,"fm_p_r_fys_m":0.07268956810835192,"fm_p_r_fys_r_c":1636,"fm_p_r_fys_rp":0.5425076452599389,"fm_p_r_m1_m":0.012254491220248465,"fm_p_r_m1_r_c":1721,"fm_p_r_m1_rp":0.47732558139534886,"fm_p_r_m3_m":0.009491706905341957,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.7114014251781473,"fm_p_r_m6_m":0.10529978046468824,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.5417185554171855,"fm_p_r_y10_m":1.2252898953992193,"fm_p_r_y10_r_c":269,"fm_p_r_y10_rp":0.417910447761194,"fm_p_r_y1_m":0.3117591470606442,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.6333333333333333,"fm_p_r_y3_m":0.2844635734091978,"fm_p_r_y3_r_c":1109,"fm_p_r_y3_rp":0.6886281588447654,"fm_p_r_y5_m":0.1347449269805311,"fm_p_r_y5_r_c":762,"fm_p_r_y5_rp":0.7043363994743759,"fm_p_r_fys":0.057171323292043},"fmi":{"stockId":7231125106900,"type":"fmi","fm_my":15.5,"fm_d":{"3000000001256":"本基金的基金经理、公司副总经理、权益投资部总监","3000000002808":"本基金的基金经理、公司副总经理、权益投资部总监","3000000004965":"本基金的基金经理、公司副总经理、权益投资部总监","3000000006608":"本基金的基金经理、公司副总经理、权益投资部总监","3000000008545":"本基金的基金经理、公司副总经理、权益投资部总监","3000000009264":"本基金的基金经理、公司副总经理、权益投资部总监","3000000012107":"本基金的基金经理、公司副总经理、权益投资部总监","3000000501071":"本基金的基金经理、公司副总经理、权益投资部总监"},"fm_wy":23,"fm_a_as":0,"fm_a_mfn":13,"fm_as":6890884605.9251,"fm_b_as":0,"fm_e_as":0,"fm_h_as":6890884605.9251,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":6890884605.9251,"fm_q_as":0,"fm_r_f_cagr":0.1014,"fm_r_fd":3000000001256,"fm_r_ftp":1.7945}},"topTenManagedFundList":[{"_id":3000000009264,"__csrcFundId":7834,"stockCode":"009264","name":"泓德瑞兴三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9264,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:42:58.981Z","status":"normal","exchange":"jj","shortName":"泓德瑞兴三年持有期混合(009264)","followedNum":18,"inceptionDate":"2020-07-13T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德瑞兴三年持有期混合","setUpDate":"2020-07-13T16:00:00.000Z","setUpAssetScale":5942070680.87,"setUpShares":5942070680.87,"pinyin":"hdrxsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000009264,"type":"f_as","f_tas":1815509648.4992998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000002808,"stockCode":"002808","stockType":"fund","areaCode":"cn","followedNum":15,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-11-08T16:00:00.000Z","setUpScale":753498000,"market":"a","tickerId":2808,"custody":"交通银行股份有限公司","name":"泓德优势领航灵活配置混合型证券投资基金","shortName":"泓德优势领航混合(002808)","fundSecondLevel":"hybrid","__csrcFundId":1206,"fundStatus":"normal","lastUpdated":"2026-04-30T18:39:16.223Z","masterFundFlag":1,"inceptionDate":"2016-12-20T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德优势领航混合","pinyin":"hdyslhlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002808,"type":"f_as","f_tas":1610063444.9556,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006608,"stockCode":"006608","stockType":"fund","areaCode":"cn","followedNum":22,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-24T16:00:00.000Z","setUpScale":931698000,"market":"a","tickerId":6608,"custody":"中国工商银行股份有限公司","name":"泓德研究优选混合型证券投资基金","shortName":"泓德研究优选混合(006608)","fundSecondLevel":"hybrid","__csrcFundId":6228,"fundStatus":"normal","lastUpdated":"2026-04-30T20:15:45.342Z","masterFundFlag":1,"inceptionDate":"2019-05-26T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德研究优选混合","pinyin":"hdyjyxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000006608,"type":"f_as","f_tas":1374981681.828,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000001256,"stockCode":"001256","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-05-05T16:00:00.000Z","setUpScale":2280990000,"market":"a","tickerId":1256,"custody":"中国光大银行股份有限公司","name":"泓德优选成长混合型证券投资基金","shortName":"泓德优选成长混合(001256)","fundSecondLevel":"hybrid","__csrcFundId":3956,"fundStatus":"normal","lastUpdated":"2026-04-30T17:54:05.655Z","masterFundFlag":1,"inceptionDate":"2015-05-20T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德优选成长混合","pinyin":"hdyxczhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000001256,"type":"f_as","f_tas":949579265.5888,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004965,"stockCode":"004965","stockType":"fund","areaCode":"cn","followedNum":95,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":493656000,"market":"a","tickerId":4965,"custody":"招商银行股份有限公司","name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合(004965)","fundSecondLevel":"hybrid","__csrcFundId":4706,"fundStatus":"normal","lastUpdated":"2026-04-30T19:24:07.053Z","masterFundFlag":1,"inceptionDate":"2017-08-29T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","masterFundShortName":"泓德致远混合","pinyin":"hdzyhhxzqtzjj","hotMetrics":{"stockId":3000000004965,"type":"f_as","f_tas":555819542.2368,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012107,"__csrcFundId":9197,"stockCode":"012107","shortName":"泓德瑞嘉三年持有期混合(012107)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12107,"masterFundFlag":1,"lastUpdated":"2026-04-30T23:09:08.648Z","status":"normal","name":"泓德瑞嘉三年持有期混合型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000051070000,"inceptionDate":"2021-05-24T16:00:00.000Z","currency":"CNY","masterFundShortName":"泓德瑞嘉三年持有期混合","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":1304464504.8,"setUpShares":1304464504.8,"pinyin":"hdrjsncyqhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000012107,"type":"f_as","f_tas":473147698.65279996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004966,"stockCode":"004966","stockType":"fund","areaCode":"cn","followedNum":17,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-06T16:00:00.000Z","setUpScale":493656000,"market":"a","tickerId":4966,"custody":"招商银行股份有限公司","name":"泓德致远混合型证券投资基金","shortName":"泓德致远混合C","fundSecondLevel":"hybrid","__csrcFundId":4706,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:55.992Z","inceptionDate":"2017-08-29T16:00:00.000Z","memoNum":1,"fundCollectionId":4000051070000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdzyhhxzqtzjj","hotMetrics":{"stockId":3000000004966,"type":"f_as","f_tas":87677936.1243,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000012108,"name":"泓德瑞嘉三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012108","tickerId":12108,"shortName":"泓德瑞嘉三年持有期混合C","__csrcFundId":9197,"lastUpdated":"2025-01-04T00:32:10.016Z","inceptionDate":"2021-05-24T16:00:00.000Z","fundCollectionId":4000051070000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-24T16:00:00.000Z","setUpAssetScale":89356732.58,"setUpShares":89356732.58,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hdrjsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000012108,"type":"f_as","f_tas":24105388.039499998,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48620,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"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}],"netValueList":[{"date":"2026-05-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.975101531567126},{"date":"2026-05-27T16:00:00.000Z","stockId":7231125106900,"netValue":7.140760488426781},{"date":"2026-05-26T16:00:00.000Z","stockId":7231125106900,"netValue":7.067523528452312},{"stockId":7231125106900,"date":"2026-05-25T16:00:00.000Z","netValue":7.017990714733507},{"stockId":7231125106900,"date":"2026-05-24T16:00:00.000Z","netValue":7.044624915710686},{"stockId":7231125106900,"date":"2026-05-21T16:00:00.000Z","netValue":6.985487942615858},{"stockId":7231125106900,"date":"2026-05-20T16:00:00.000Z","netValue":6.860227728908757},{"date":"2026-05-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.937503239694729},{"date":"2026-05-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.902571236495655},{"date":"2026-05-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.853778965927145},{"stockId":7231125106900,"date":"2026-05-14T16:00:00.000Z","netValue":6.933206948002856},{"stockId":7231125106900,"date":"2026-05-13T16:00:00.000Z","netValue":6.981423149125341},{"date":"2026-05-12T16:00:00.000Z","stockId":7231125106900,"netValue":7.0292627082486625},{"stockId":7231125106900,"date":"2026-05-11T16:00:00.000Z","netValue":6.9373358251490505},{"date":"2026-05-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.963174264509042},{"stockId":7231125106900,"date":"2026-05-07T16:00:00.000Z","netValue":6.910126255355868},{"date":"2026-05-06T16:00:00.000Z","stockId":7231125106900,"netValue":6.935657128106102},{"stockId":7231125106900,"date":"2026-05-05T16:00:00.000Z","netValue":6.914751207853351},{"stockId":7231125106900,"date":"2026-04-29T16:00:00.000Z","netValue":6.857225883082681},{"stockId":7231125106900,"date":"2026-04-28T16:00:00.000Z","netValue":6.864298763621091},{"date":"2026-04-27T16:00:00.000Z","stockId":7231125106900,"netValue":6.77477963857093},{"date":"2026-04-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.823356623555468},{"date":"2026-04-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.823257065754533},{"date":"2026-04-22T16:00:00.000Z","stockId":7231125106900,"netValue":6.799053054125181},{"stockId":7231125106900,"date":"2026-04-21T16:00:00.000Z","netValue":6.8281739141390565},{"date":"2026-04-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.805583866015368},{"date":"2026-04-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.7939053979895245},{"stockId":7231125106900,"date":"2026-04-16T16:00:00.000Z","netValue":6.790241001008447},{"stockId":7231125106900,"date":"2026-04-15T16:00:00.000Z","netValue":6.8141268141977545},{"date":"2026-04-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.754980402157557},{"stockId":7231125106900,"date":"2026-04-13T16:00:00.000Z","netValue":6.76309889969361},{"date":"2026-04-12T16:00:00.000Z","stockId":7231125106900,"netValue":6.741255847563346},{"stockId":7231125106900,"date":"2026-04-09T16:00:00.000Z","netValue":6.771548152779409},{"date":"2026-04-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.728800068841891},{"stockId":7231125106900,"date":"2026-04-07T16:00:00.000Z","netValue":6.782050200521946},{"stockId":7231125106900,"date":"2026-04-06T16:00:00.000Z","netValue":6.597910937362193},{"date":"2026-04-02T16:00:00.000Z","stockId":7231125106900,"netValue":6.580048756535325},{"date":"2026-04-01T16:00:00.000Z","stockId":7231125106900,"netValue":6.634297336237589},{"stockId":7231125106900,"date":"2026-03-31T16:00:00.000Z","netValue":6.684255551606086},{"stockId":7231125106900,"date":"2026-03-30T16:00:00.000Z","netValue":6.5815449709162115},{"stockId":7231125106900,"date":"2026-03-29T16:00:00.000Z","netValue":6.636526188746344},{"date":"2026-03-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.653864818454859},{"date":"2026-03-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.5907275701199355},{"date":"2026-03-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.666449420752833},{"stockId":7231125106900,"date":"2026-03-23T16:00:00.000Z","netValue":6.5968901995066185},{"stockId":7231125106900,"date":"2026-03-22T16:00:00.000Z","netValue":6.523915564006043},{"stockId":7231125106900,"date":"2026-03-19T16:00:00.000Z","netValue":6.685056068107273},{"stockId":7231125106900,"date":"2026-03-18T16:00:00.000Z","netValue":6.724747158841392},{"stockId":7231125106900,"date":"2026-03-17T16:00:00.000Z","netValue":6.856544968716611},{"stockId":7231125106900,"date":"2026-03-16T16:00:00.000Z","netValue":6.852180995021928},{"stockId":7231125106900,"date":"2026-03-15T16:00:00.000Z","netValue":6.918161937044996},{"stockId":7231125106900,"date":"2026-03-12T16:00:00.000Z","netValue":6.927094609159656},{"date":"2026-03-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.971800963423179},{"stockId":7231125106900,"date":"2026-03-10T16:00:00.000Z","netValue":6.9991934194036505},{"date":"2026-03-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.9789931869207065},{"date":"2026-03-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.897841420157324},{"date":"2026-03-05T16:00:00.000Z","stockId":7231125106900,"netValue":6.979349286087526},{"date":"2026-03-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.931522459734725},{"stockId":7231125106900,"date":"2026-03-03T16:00:00.000Z","netValue":6.913852208497287},{"stockId":7231125106900,"date":"2026-03-02T16:00:00.000Z","netValue":6.981511123744889},{"date":"2026-03-01T16:00:00.000Z","stockId":7231125106900,"netValue":7.166505971069927},{"stockId":7231125106900,"date":"2026-02-26T16:00:00.000Z","netValue":7.209754356640814},{"stockId":7231125106900,"date":"2026-02-25T16:00:00.000Z","netValue":7.185139510287948},{"stockId":7231125106900,"date":"2026-02-24T16:00:00.000Z","netValue":7.167256680835289},{"date":"2026-02-23T16:00:00.000Z","stockId":7231125106900,"netValue":7.105009242432071},{"date":"2026-02-12T16:00:00.000Z","stockId":7231125106900,"netValue":7.052858033945801},{"date":"2026-02-11T16:00:00.000Z","stockId":7231125106900,"netValue":7.118260301294433},{"stockId":7231125106900,"date":"2026-02-10T16:00:00.000Z","netValue":7.100053364852072},{"stockId":7231125106900,"date":"2026-02-09T16:00:00.000Z","netValue":7.077930425947479},{"date":"2026-02-08T16:00:00.000Z","stockId":7231125106900,"netValue":7.11375659552351},{"date":"2026-02-05T16:00:00.000Z","stockId":7231125106900,"netValue":7.037227877258524},{"stockId":7231125106900,"date":"2026-02-04T16:00:00.000Z","netValue":7.063825607278239},{"date":"2026-02-03T16:00:00.000Z","stockId":7231125106900,"netValue":7.080584885517241},{"stockId":7231125106900,"date":"2026-02-02T16:00:00.000Z","netValue":6.9972636199271525},{"stockId":7231125106900,"date":"2026-02-01T16:00:00.000Z","netValue":6.8381960950966345},{"date":"2026-01-29T16:00:00.000Z","stockId":7231125106900,"netValue":7.028437070570396},{"date":"2026-01-28T16:00:00.000Z","stockId":7231125106900,"netValue":7.09941713429885},{"date":"2026-01-27T16:00:00.000Z","stockId":7231125106900,"netValue":7.109766310428165},{"date":"2026-01-26T16:00:00.000Z","stockId":7231125106900,"netValue":7.083296104468694},{"stockId":7231125106900,"date":"2026-01-25T16:00:00.000Z","netValue":7.07722728967324},{"date":"2026-01-22T16:00:00.000Z","stockId":7231125106900,"netValue":7.179814517475088},{"date":"2026-01-21T16:00:00.000Z","stockId":7231125106900,"netValue":7.064353846534181},{"date":"2026-01-20T16:00:00.000Z","stockId":7231125106900,"netValue":7.048071764721855},{"stockId":7231125106900,"date":"2026-01-19T16:00:00.000Z","netValue":7.007952059850709},{"date":"2026-01-18T16:00:00.000Z","stockId":7231125106900,"netValue":7.010048802394381},{"stockId":7231125106900,"date":"2026-01-15T16:00:00.000Z","netValue":6.963453268208718},{"date":"2026-01-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.921502124438655},{"stockId":7231125106900,"date":"2026-01-13T16:00:00.000Z","netValue":6.908022351398133},{"date":"2026-01-12T16:00:00.000Z","stockId":7231125106900,"netValue":6.930216670922936},{"date":"2026-01-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.95752432107436},{"date":"2026-01-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.881432759464203},{"date":"2026-01-07T16:00:00.000Z","stockId":7231125106900,"netValue":6.831062312116698},{"date":"2026-01-06T16:00:00.000Z","stockId":7231125106900,"netValue":6.874311563031311},{"date":"2026-01-05T16:00:00.000Z","stockId":7231125106900,"netValue":6.866681548974817},{"date":"2026-01-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.7158735560812195},{"date":"2025-12-30T16:00:00.000Z","stockId":7231125106900,"netValue":6.597891352034203},{"date":"2025-12-29T16:00:00.000Z","stockId":7231125106900,"netValue":6.654850122706608},{"date":"2025-12-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.6278532545583015},{"date":"2025-12-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.671438506997868},{"date":"2025-12-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.664089364769476},{"date":"2025-12-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.6305619337099895},{"date":"2025-12-22T16:00:00.000Z","stockId":7231125106900,"netValue":6.579031790439597},{"date":"2025-12-21T16:00:00.000Z","stockId":7231125106900,"netValue":6.587713680329469},{"date":"2025-12-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.518280416432662},{"date":"2025-12-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.457759592329717},{"date":"2025-12-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.485262409857446},{"date":"2025-12-15T16:00:00.000Z","stockId":7231125106900,"netValue":6.371022807255118},{"date":"2025-12-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.41652424423226},{"date":"2025-12-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.468345990270669},{"date":"2025-12-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.402013313106457},{"date":"2025-12-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.464612456149093},{"date":"2025-12-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.413029709549661},{"date":"2025-12-07T16:00:00.000Z","stockId":7231125106900,"netValue":6.470717334084213},{"date":"2025-12-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.449627860691627},{"date":"2025-12-03T16:00:00.000Z","stockId":7231125106900,"netValue":6.394217208183911},{"date":"2025-12-02T16:00:00.000Z","stockId":7231125106900,"netValue":6.391790251473373},{"date":"2025-12-01T16:00:00.000Z","stockId":7231125106900,"netValue":6.404222180961781},{"date":"2025-11-30T16:00:00.000Z","stockId":7231125106900,"netValue":6.448050108138304},{"date":"2025-11-27T16:00:00.000Z","stockId":7231125106900,"netValue":6.409232901508901},{"date":"2025-11-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.3556274546066645},{"date":"2025-11-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.3484385921847215},{"date":"2025-11-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.332956955609457},{"date":"2025-11-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.268483571962778},{"date":"2025-11-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.269645305373599},{"date":"2025-11-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.4190822551797675},{"date":"2025-11-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.4740250698583335},{"date":"2025-11-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.49050215952996},{"date":"2025-11-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.562372398752126},{"date":"2025-11-13T16:00:00.000Z","stockId":7231125106900,"netValue":6.553722631756178},{"date":"2025-11-12T16:00:00.000Z","stockId":7231125106900,"netValue":6.627746980361099},{"date":"2025-11-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.5155044205855654},{"date":"2025-11-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.5441174346720254},{"date":"2025-11-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.5641273040979655},{"date":"2025-11-06T16:00:00.000Z","stockId":7231125106900,"netValue":6.5141499153325855},{"date":"2025-11-05T16:00:00.000Z","stockId":7231125106900,"netValue":6.513296887465439},{"date":"2025-11-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.441416243765149},{"date":"2025-11-03T16:00:00.000Z","stockId":7231125106900,"netValue":6.437492928394612},{"date":"2025-11-02T16:00:00.000Z","stockId":7231125106900,"netValue":6.536436637778823},{"date":"2025-10-30T16:00:00.000Z","stockId":7231125106900,"netValue":6.537137852789462},{"date":"2025-10-29T16:00:00.000Z","stockId":7231125106900,"netValue":6.548363028768453},{"date":"2025-10-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.582232264707852},{"date":"2025-10-27T16:00:00.000Z","stockId":7231125106900,"netValue":6.51682968867745},{"date":"2025-10-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.547556008984191},{"date":"2025-10-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.517275970185424},{"date":"2025-10-22T16:00:00.000Z","stockId":7231125106900,"netValue":6.473299017691106},{"date":"2025-10-21T16:00:00.000Z","stockId":7231125106900,"netValue":6.452673523388892},{"date":"2025-10-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.479153985898927},{"date":"2025-10-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.417615320760045},{"date":"2025-10-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.384851513013635},{"date":"2025-10-15T16:00:00.000Z","stockId":7231125106900,"netValue":6.521294577783494},{"date":"2025-10-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.566938554999545},{"date":"2025-10-13T16:00:00.000Z","stockId":7231125106900,"netValue":6.492625388632423},{"date":"2025-10-12T16:00:00.000Z","stockId":7231125106900,"netValue":6.611729220738644},{"date":"2025-10-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.663467432232245},{"date":"2025-10-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.751420953334899},{"date":"2025-09-29T16:00:00.000Z","stockId":7231125106900,"netValue":6.697973063462568},{"date":"2025-09-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.629813812934856},{"date":"2025-09-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.551007954972313},{"date":"2025-09-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.571841724881811},{"date":"2025-09-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.55867784901424},{"date":"2025-09-22T16:00:00.000Z","stockId":7231125106900,"netValue":6.464848473136223},{"date":"2025-09-21T16:00:00.000Z","stockId":7231125106900,"netValue":6.50921373626642},{"date":"2025-09-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.520396417753079},{"date":"2025-09-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.506936473548778},{"date":"2025-09-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.571386407856959},{"date":"2025-09-15T16:00:00.000Z","stockId":7231125106900,"netValue":6.513309172593482},{"date":"2025-09-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.466590465395096},{"date":"2025-09-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.445089530420642},{"date":"2025-09-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.4629483221990425},{"date":"2025-09-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.407761762208388},{"date":"2025-09-08T16:00:00.000Z","stockId":7231125106900,"netValue":6.42238995242118},{"date":"2025-09-07T16:00:00.000Z","stockId":7231125106900,"netValue":6.481907235145376},{"date":"2025-09-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.379282702529352},{"date":"2025-09-03T16:00:00.000Z","stockId":7231125106900,"netValue":6.250606978643715},{"date":"2025-09-02T16:00:00.000Z","stockId":7231125106900,"netValue":6.325001417930868},{"date":"2025-09-01T16:00:00.000Z","stockId":7231125106900,"netValue":6.357817769086512},{"date":"2025-08-31T16:00:00.000Z","stockId":7231125106900,"netValue":6.458820230096851},{"date":"2025-08-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.449575324924356},{"date":"2025-08-27T16:00:00.000Z","stockId":7231125106900,"netValue":6.513088232729854},{"date":"2025-08-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.453040146651838},{"date":"2025-08-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.535127588394978},{"date":"2025-08-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.540705450056877},{"date":"2025-08-21T16:00:00.000Z","stockId":7231125106900,"netValue":6.478813441822261},{"date":"2025-08-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.434042950720103},{"date":"2025-08-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.429034126426013},{"date":"2025-08-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.368446304402302},{"date":"2025-08-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.37694488783878},{"date":"2025-08-14T16:00:00.000Z","stockId":7231125106900,"netValue":6.331616630656259},{"date":"2025-08-13T16:00:00.000Z","stockId":7231125106900,"netValue":6.271102726519554},{"date":"2025-08-12T16:00:00.000Z","stockId":7231125106900,"netValue":6.317324315436675},{"date":"2025-08-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.255706475083021},{"date":"2025-08-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.252304903613775},{"date":"2025-08-07T16:00:00.000Z","stockId":7231125106900,"netValue":6.2079445050198245},{"date":"2025-08-06T16:00:00.000Z","stockId":7231125106900,"netValue":6.199955046355078},{"date":"2025-08-05T16:00:00.000Z","stockId":7231125106900,"netValue":6.210835053802846},{"date":"2025-08-04T16:00:00.000Z","stockId":7231125106900,"netValue":6.170387009550606},{"date":"2025-08-03T16:00:00.000Z","stockId":7231125106900,"netValue":6.141811241885134},{"date":"2025-07-31T16:00:00.000Z","stockId":7231125106900,"netValue":6.120456753622611},{"date":"2025-07-30T16:00:00.000Z","stockId":7231125106900,"netValue":6.1477852747517305},{"date":"2025-07-29T16:00:00.000Z","stockId":7231125106900,"netValue":6.2316048548394045},{"date":"2025-07-28T16:00:00.000Z","stockId":7231125106900,"netValue":6.261678271929179},{"date":"2025-07-27T16:00:00.000Z","stockId":7231125106900,"netValue":6.211283298335472},{"date":"2025-07-24T16:00:00.000Z","stockId":7231125106900,"netValue":6.213372964482942},{"date":"2025-07-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.232027751321206},{"date":"2025-07-22T16:00:00.000Z","stockId":7231125106900,"netValue":6.160876611169137},{"date":"2025-07-21T16:00:00.000Z","stockId":7231125106900,"netValue":6.1150094487800235},{"date":"2025-07-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.080656541141246},{"date":"2025-07-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.053120510686466},{"date":"2025-07-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.005361381015399},{"date":"2025-07-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.969651239008071},{"date":"2025-07-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.949405059071952},{"date":"2025-07-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.929493967656703},{"date":"2025-07-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.912717442592292},{"date":"2025-07-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.90153342049739},{"date":"2025-07-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.890538501092771},{"date":"2025-07-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.9251930305793765},{"date":"2025-07-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.864232755538576},{"date":"2025-07-03T16:00:00.000Z","stockId":7231125106900,"netValue":5.880995490305556},{"date":"2025-07-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.881819520587438},{"date":"2025-07-01T16:00:00.000Z","stockId":7231125106900,"netValue":5.868742688776003},{"date":"2025-06-30T16:00:00.000Z","stockId":7231125106900,"netValue":5.9169832143275976},{"date":"2025-06-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.920864291360481},{"date":"2025-06-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.857508502769933},{"date":"2025-06-25T16:00:00.000Z","stockId":7231125106900,"netValue":5.845993886443803},{"date":"2025-06-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.884040546962586},{"date":"2025-06-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.839010327410789},{"date":"2025-06-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.753628643036627},{"date":"2025-06-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.745091879257189},{"date":"2025-06-18T16:00:00.000Z","stockId":7231125106900,"netValue":5.739547469681991},{"date":"2025-06-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.77662852603499},{"date":"2025-06-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.785809126072135},{"date":"2025-06-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.7976318087796175},{"date":"2025-06-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.791208177123648},{"date":"2025-06-11T16:00:00.000Z","stockId":7231125106900,"netValue":5.854915322983674},{"date":"2025-06-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.8439047041580165},{"date":"2025-06-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.795550236094051},{"date":"2025-06-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.818136306791183},{"date":"2025-06-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.7906820667642265},{"date":"2025-06-04T16:00:00.000Z","stockId":7231125106900,"netValue":5.803804209690268},{"date":"2025-06-03T16:00:00.000Z","stockId":7231125106900,"netValue":5.793476966220244},{"date":"2025-06-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.772662835312666},{"date":"2025-05-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.749304820920633},{"date":"2025-05-28T16:00:00.000Z","stockId":7231125106900,"netValue":5.81513856968539},{"date":"2025-05-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.751385476220191},{"date":"2025-05-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.736811646013699},{"date":"2025-05-25T16:00:00.000Z","stockId":7231125106900,"netValue":5.759056366150619},{"date":"2025-05-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.773418910076031},{"date":"2025-05-21T16:00:00.000Z","stockId":7231125106900,"netValue":5.791401526002999},{"date":"2025-05-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.828962986384283},{"date":"2025-05-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.798564277461598},{"date":"2025-05-18T16:00:00.000Z","stockId":7231125106900,"netValue":5.756033403242952},{"date":"2025-05-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.7677008904412705},{"date":"2025-05-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.767019991465325},{"date":"2025-05-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.82346345969943},{"date":"2025-05-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.816443849173785},{"date":"2025-05-11T16:00:00.000Z","stockId":7231125106900,"netValue":5.8256710893682655},{"date":"2025-05-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.74795420309191},{"date":"2025-05-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.76563130272883},{"date":"2025-05-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.753098215635145},{"date":"2025-05-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.779056268818042},{"date":"2025-04-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.694686271347483},{"date":"2025-04-28T16:00:00.000Z","stockId":7231125106900,"netValue":5.716454899789522},{"date":"2025-04-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.674170129992285},{"date":"2025-04-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.71296550063869},{"date":"2025-04-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.707284046980377},{"date":"2025-04-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.727111829172953},{"date":"2025-04-21T16:00:00.000Z","stockId":7231125106900,"netValue":5.70412321776926},{"date":"2025-04-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.7209965569167105},{"date":"2025-04-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.6529959776593675},{"date":"2025-04-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.666396108637687},{"date":"2025-04-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.641788002889715},{"date":"2025-04-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.676752037723252},{"date":"2025-04-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.680890988302898},{"date":"2025-04-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.640066459342652},{"date":"2025-04-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.558784739757256},{"date":"2025-04-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.458804198931838},{"date":"2025-04-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.391237647460219},{"date":"2025-04-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.377809303015044},{"date":"2025-04-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.883555696296833},{"date":"2025-04-01T16:00:00.000Z","stockId":7231125106900,"netValue":5.984317761913508},{"date":"2025-03-31T16:00:00.000Z","stockId":7231125106900,"netValue":5.9897138022890255},{"date":"2025-03-30T16:00:00.000Z","stockId":7231125106900,"netValue":5.957706264410676},{"date":"2025-03-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.977890410425005},{"date":"2025-03-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.01189308501646},{"date":"2025-03-25T16:00:00.000Z","stockId":7231125106900,"netValue":5.965261515554431},{"date":"2025-03-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.9760807467155646},{"date":"2025-03-23T16:00:00.000Z","stockId":7231125106900,"netValue":6.01362828983612},{"date":"2025-03-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.986420623877193},{"date":"2025-03-19T16:00:00.000Z","stockId":7231125106900,"netValue":6.105783493310016},{"date":"2025-03-18T16:00:00.000Z","stockId":7231125106900,"netValue":6.162856069116382},{"date":"2025-03-17T16:00:00.000Z","stockId":7231125106900,"netValue":6.188746236820464},{"date":"2025-03-16T16:00:00.000Z","stockId":7231125106900,"netValue":6.122381317862654},{"date":"2025-03-13T16:00:00.000Z","stockId":7231125106900,"netValue":6.100364871900471},{"date":"2025-03-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.97307369279389},{"date":"2025-03-11T16:00:00.000Z","stockId":7231125106900,"netValue":6.01924135182282},{"date":"2025-03-10T16:00:00.000Z","stockId":7231125106900,"netValue":6.059009471399581},{"date":"2025-03-09T16:00:00.000Z","stockId":7231125106900,"netValue":6.054531549077065},{"date":"2025-03-06T16:00:00.000Z","stockId":7231125106900,"netValue":6.056575274240342},{"date":"2025-03-05T16:00:00.000Z","stockId":7231125106900,"netValue":6.039005755878579},{"date":"2025-03-04T16:00:00.000Z","stockId":7231125106900,"netValue":5.934430357109952},{"date":"2025-03-03T16:00:00.000Z","stockId":7231125106900,"netValue":5.9164408272345925},{"date":"2025-03-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.902779483925098},{"date":"2025-02-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.864396766832094},{"date":"2025-02-26T16:00:00.000Z","stockId":7231125106900,"netValue":6.029771078944519},{"date":"2025-02-25T16:00:00.000Z","stockId":7231125106900,"netValue":6.026931978223375},{"date":"2025-02-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.962999160230916},{"date":"2025-02-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.994725765840702},{"date":"2025-02-20T16:00:00.000Z","stockId":7231125106900,"netValue":6.087442412189617},{"date":"2025-02-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.95982636894243},{"date":"2025-02-18T16:00:00.000Z","stockId":7231125106900,"netValue":5.944573161982354},{"date":"2025-02-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.860673636817026},{"date":"2025-02-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.915199529350177},{"date":"2025-02-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.928159617029465},{"date":"2025-02-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.801611809261052},{"date":"2025-02-11T16:00:00.000Z","stockId":7231125106900,"netValue":5.837496751713406},{"date":"2025-02-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.776978465097563},{"date":"2025-02-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.8359623286266125},{"date":"2025-02-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.790439818661163},{"date":"2025-02-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.712699981419819},{"date":"2025-02-04T16:00:00.000Z","stockId":7231125106900,"netValue":5.566253878867852},{"date":"2025-01-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.517559060247327},{"date":"2025-01-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.537649164373753},{"date":"2025-01-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.463135283014183},{"date":"2025-01-21T16:00:00.000Z","stockId":7231125106900,"netValue":5.4828072371498005},{"date":"2025-01-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.534762701389675},{"date":"2025-01-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.529639785295804},{"date":"2025-01-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.502409205911288},{"date":"2025-01-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.448866449033251},{"date":"2025-01-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.459268386050739},{"date":"2025-01-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.491125744488741},{"date":"2025-01-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.34008007250488},{"date":"2025-01-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.338821459430299},{"date":"2025-01-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.3939755794213005},{"date":"2025-01-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.399379816257682},{"date":"2025-01-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.39545184580522},{"date":"2025-01-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.343336478701489},{"date":"2025-01-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.371564674453481},{"date":"2025-01-01T16:00:00.000Z","stockId":7231125106900,"netValue":5.44623429602343},{"date":"2024-12-30T16:00:00.000Z","stockId":7231125106900,"netValue":5.5538494603185065},{"date":"2024-12-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.656252102939669},{"date":"2024-12-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.649707325430905},{"date":"2024-12-25T16:00:00.000Z","stockId":7231125106900,"netValue":5.6933267795387},{"date":"2024-12-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.665936722967394},{"date":"2024-12-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.704393618262762},{"date":"2024-12-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.640237145377064},{"date":"2024-12-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.705725082154345},{"date":"2024-12-18T16:00:00.000Z","stockId":7231125106900,"netValue":5.690861653772453},{"date":"2024-12-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.6919966870506045},{"date":"2024-12-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.652271093485267},{"date":"2024-12-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.68517212922785},{"date":"2024-12-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.752525292123538},{"date":"2024-12-11T16:00:00.000Z","stockId":7231125106900,"netValue":5.844991849165228},{"date":"2024-12-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.777809150758981},{"date":"2024-12-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.7648489174984014},{"date":"2024-12-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.732899268472377},{"date":"2024-12-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.701063714963747},{"date":"2024-12-04T16:00:00.000Z","stockId":7231125106900,"netValue":5.648899794799255},{"date":"2024-12-03T16:00:00.000Z","stockId":7231125106900,"netValue":5.630366680345519},{"date":"2024-12-02T16:00:00.000Z","stockId":7231125106900,"netValue":5.662866653102976},{"date":"2024-12-01T16:00:00.000Z","stockId":7231125106900,"netValue":5.655644639779313},{"date":"2024-11-28T16:00:00.000Z","stockId":7231125106900,"netValue":5.598287524146794},{"date":"2024-11-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.515401374775483},{"date":"2024-11-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.543340726115716},{"date":"2024-11-25T16:00:00.000Z","stockId":7231125106900,"netValue":5.438921905034194},{"date":"2024-11-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.474352095275571},{"date":"2024-11-21T16:00:00.000Z","stockId":7231125106900,"netValue":5.4648961395547415},{"date":"2024-11-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.617359457415714},{"date":"2024-11-19T16:00:00.000Z","stockId":7231125106900,"netValue":5.635113103999597},{"date":"2024-11-18T16:00:00.000Z","stockId":7231125106900,"netValue":5.600977986553839},{"date":"2024-11-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.5131954177409215},{"date":"2024-11-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.580283656412721},{"date":"2024-11-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.68706608316649},{"date":"2024-11-12T16:00:00.000Z","stockId":7231125106900,"netValue":5.8263746025483085},{"date":"2024-11-11T16:00:00.000Z","stockId":7231125106900,"netValue":5.828786225547385},{"date":"2024-11-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.865512749186303},{"date":"2024-11-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.729000501913657},{"date":"2024-11-06T16:00:00.000Z","stockId":7231125106900,"netValue":5.718670807195499},{"date":"2024-11-05T16:00:00.000Z","stockId":7231125106900,"netValue":5.594470271124079},{"date":"2024-11-04T16:00:00.000Z","stockId":7231125106900,"netValue":5.580126581081154},{"date":"2024-11-03T16:00:00.000Z","stockId":7231125106900,"netValue":5.4252112437622175},{"date":"2024-10-31T16:00:00.000Z","stockId":7231125106900,"netValue":5.352956254428085},{"date":"2024-10-30T16:00:00.000Z","stockId":7231125106900,"netValue":5.398339941150889},{"date":"2024-10-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.4231596639622515},{"date":"2024-10-28T16:00:00.000Z","stockId":7231125106900,"netValue":5.450710446527127},{"date":"2024-10-27T16:00:00.000Z","stockId":7231125106900,"netValue":5.531029466468112},{"date":"2024-10-24T16:00:00.000Z","stockId":7231125106900,"netValue":5.481872201139284},{"date":"2024-10-23T16:00:00.000Z","stockId":7231125106900,"netValue":5.395771294917511},{"date":"2024-10-22T16:00:00.000Z","stockId":7231125106900,"netValue":5.451385687767433},{"date":"2024-10-21T16:00:00.000Z","stockId":7231125106900,"netValue":5.4374290104844905},{"date":"2024-10-20T16:00:00.000Z","stockId":7231125106900,"netValue":5.408431241949251},{"date":"2024-10-17T16:00:00.000Z","stockId":7231125106900,"netValue":5.425616789920128},{"date":"2024-10-16T16:00:00.000Z","stockId":7231125106900,"netValue":5.20398441498561},{"date":"2024-10-15T16:00:00.000Z","stockId":7231125106900,"netValue":5.248188455602942},{"date":"2024-10-14T16:00:00.000Z","stockId":7231125106900,"netValue":5.26793793591044},{"date":"2024-10-13T16:00:00.000Z","stockId":7231125106900,"netValue":5.408733153593706},{"date":"2024-10-10T16:00:00.000Z","stockId":7231125106900,"netValue":5.303817403689658},{"date":"2024-10-09T16:00:00.000Z","stockId":7231125106900,"netValue":5.52878878691046},{"date":"2024-10-08T16:00:00.000Z","stockId":7231125106900,"netValue":5.545781732225357},{"date":"2024-10-07T16:00:00.000Z","stockId":7231125106900,"netValue":5.924087524373814},{"date":"2024-09-29T16:00:00.000Z","stockId":7231125106900,"netValue":5.532119646527786},{"date":"2024-09-26T16:00:00.000Z","stockId":7231125106900,"netValue":5.049469932662002},{"date":"2024-09-25T16:00:00.000Z","stockId":7231125106900,"netValue":4.784639060505088},{"date":"2024-09-24T16:00:00.000Z","stockId":7231125106900,"netValue":4.5603386575440865},{"date":"2024-09-23T16:00:00.000Z","stockId":7231125106900,"netValue":4.54294269936617},{"date":"2024-09-22T16:00:00.000Z","stockId":7231125106900,"netValue":4.37774680769658},{"date":"2024-09-19T16:00:00.000Z","stockId":7231125106900,"netValue":4.387099947581407},{"date":"2024-09-18T16:00:00.000Z","stockId":7231125106900,"netValue":4.392930603647048},{"date":"2024-09-17T16:00:00.000Z","stockId":7231125106900,"netValue":4.335499050686278},{"date":"2024-09-12T16:00:00.000Z","stockId":7231125106900,"netValue":4.326643041955034},{"date":"2024-09-11T16:00:00.000Z","stockId":7231125106900,"netValue":4.373286030460251},{"date":"2024-09-10T16:00:00.000Z","stockId":7231125106900,"netValue":4.393129912691003},{"date":"2024-09-09T16:00:00.000Z","stockId":7231125106900,"netValue":4.348451294529388},{"date":"2024-09-08T16:00:00.000Z","stockId":7231125106900,"netValue":4.348435917371427},{"date":"2024-09-05T16:00:00.000Z","stockId":7231125106900,"netValue":4.394144889653493},{"date":"2024-09-04T16:00:00.000Z","stockId":7231125106900,"netValue":4.450041173575617},{"date":"2024-09-03T16:00:00.000Z","stockId":7231125106900,"netValue":4.418508442779115},{"date":"2024-09-02T16:00:00.000Z","stockId":7231125106900,"netValue":4.414312957772369},{"date":"2024-09-01T16:00:00.000Z","stockId":7231125106900,"netValue":4.3627231344069415},{"date":"2024-08-29T16:00:00.000Z","stockId":7231125106900,"netValue":4.472931311397339},{"date":"2024-08-28T16:00:00.000Z","stockId":7231125106900,"netValue":4.372768710634629},{"date":"2024-08-27T16:00:00.000Z","stockId":7231125106900,"netValue":4.307306337271023},{"date":"2024-08-26T16:00:00.000Z","stockId":7231125106900,"netValue":4.312022109377138},{"date":"2024-08-25T16:00:00.000Z","stockId":7231125106900,"netValue":4.343105494766568},{"date":"2024-08-22T16:00:00.000Z","stockId":7231125106900,"netValue":4.34432663742734},{"date":"2024-08-21T16:00:00.000Z","stockId":7231125106900,"netValue":4.338477248929564},{"date":"2024-08-20T16:00:00.000Z","stockId":7231125106900,"netValue":4.385376305538171},{"date":"2024-08-19T16:00:00.000Z","stockId":7231125106900,"netValue":4.397827426768615},{"date":"2024-08-18T16:00:00.000Z","stockId":7231125106900,"netValue":4.452269385083248},{"date":"2024-08-15T16:00:00.000Z","stockId":7231125106900,"netValue":4.451765654373625},{"date":"2024-08-14T16:00:00.000Z","stockId":7231125106900,"netValue":4.480428438353374},{"date":"2024-08-13T16:00:00.000Z","stockId":7231125106900,"netValue":4.466690473895296},{"date":"2024-08-12T16:00:00.000Z","stockId":7231125106900,"netValue":4.521194944482046},{"date":"2024-08-11T16:00:00.000Z","stockId":7231125106900,"netValue":4.517121452509103},{"date":"2024-08-08T16:00:00.000Z","stockId":7231125106900,"netValue":4.53128324904185},{"date":"2024-08-07T16:00:00.000Z","stockId":7231125106900,"netValue":4.5770444797884835},{"date":"2024-08-06T16:00:00.000Z","stockId":7231125106900,"netValue":4.560557995573912},{"date":"2024-08-05T16:00:00.000Z","stockId":7231125106900,"netValue":4.57940129452193},{"date":"2024-08-04T16:00:00.000Z","stockId":7231125106900,"netValue":4.53568838643011},{"date":"2024-08-01T16:00:00.000Z","stockId":7231125106900,"netValue":4.5993178180997},{"date":"2024-07-31T16:00:00.000Z","stockId":7231125106900,"netValue":4.656507607386924},{"date":"2024-07-30T16:00:00.000Z","stockId":7231125106900,"netValue":4.685709275657187},{"date":"2024-07-29T16:00:00.000Z","stockId":7231125106900,"netValue":4.513118174619899},{"date":"2024-07-28T16:00:00.000Z","stockId":7231125106900,"netValue":4.5235628707545015},{"date":"2024-07-25T16:00:00.000Z","stockId":7231125106900,"netValue":4.583401383397397},{"date":"2024-07-24T16:00:00.000Z","stockId":7231125106900,"netValue":4.547756164473955},{"date":"2024-07-23T16:00:00.000Z","stockId":7231125106900,"netValue":4.548499599800868},{"date":"2024-07-22T16:00:00.000Z","stockId":7231125106900,"netValue":4.597035954683064},{"date":"2024-07-21T16:00:00.000Z","stockId":7231125106900,"netValue":4.725283992021583},{"date":"2024-07-18T16:00:00.000Z","stockId":7231125106900,"netValue":4.726540896712402},{"date":"2024-07-17T16:00:00.000Z","stockId":7231125106900,"netValue":4.6902146901496735},{"date":"2024-07-16T16:00:00.000Z","stockId":7231125106900,"netValue":4.670537243615515},{"date":"2024-07-15T16:00:00.000Z","stockId":7231125106900,"netValue":4.659156092203174},{"date":"2024-07-14T16:00:00.000Z","stockId":7231125106900,"netValue":4.635607511453308},{"date":"2024-07-11T16:00:00.000Z","stockId":7231125106900,"netValue":4.685264395773887},{"date":"2024-07-10T16:00:00.000Z","stockId":7231125106900,"netValue":4.686994444012087},{"date":"2024-07-09T16:00:00.000Z","stockId":7231125106900,"netValue":4.592704188458622},{"date":"2024-07-08T16:00:00.000Z","stockId":7231125106900,"netValue":4.576902875512157},{"date":"2024-07-07T16:00:00.000Z","stockId":7231125106900,"netValue":4.51029915473126},{"date":"2024-07-04T16:00:00.000Z","stockId":7231125106900,"netValue":4.56761205648655},{"date":"2024-07-03T16:00:00.000Z","stockId":7231125106900,"netValue":4.554984366250947},{"date":"2024-07-02T16:00:00.000Z","stockId":7231125106900,"netValue":4.612258817864542},{"date":"2024-07-01T16:00:00.000Z","stockId":7231125106900,"netValue":4.61513626203018},{"date":"2024-06-30T16:00:00.000Z","stockId":7231125106900,"netValue":4.6637797038818025},{"date":"2024-06-29T16:00:00.000Z","stockId":7231125106900,"netValue":4.655195736569912},{"date":"2024-06-27T16:00:00.000Z","stockId":7231125106900,"netValue":4.655556053447944},{"date":"2024-06-26T16:00:00.000Z","stockId":7231125106900,"netValue":4.653560219280746},{"date":"2024-06-25T16:00:00.000Z","stockId":7231125106900,"netValue":4.725234018923652},{"date":"2024-06-24T16:00:00.000Z","stockId":7231125106900,"netValue":4.6494038967511395},{"date":"2024-06-23T16:00:00.000Z","stockId":7231125106900,"netValue":4.691315650526235},{"date":"2024-06-20T16:00:00.000Z","stockId":7231125106900,"netValue":4.756997374427326},{"date":"2024-06-19T16:00:00.000Z","stockId":7231125106900,"netValue":4.766335632109727},{"date":"2024-06-18T16:00:00.000Z","stockId":7231125106900,"netValue":4.801922851196139},{"date":"2024-06-17T16:00:00.000Z","stockId":7231125106900,"netValue":4.847705479489823},{"date":"2024-06-16T16:00:00.000Z","stockId":7231125106900,"netValue":4.853202997964811},{"date":"2024-06-13T16:00:00.000Z","stockId":7231125106900,"netValue":4.846513141289808},{"date":"2024-06-12T16:00:00.000Z","stockId":7231125106900,"netValue":4.865504597317119},{"date":"2024-06-11T16:00:00.000Z","stockId":7231125106900,"netValue":4.866085347461772},{"date":"2024-06-10T16:00:00.000Z","stockId":7231125106900,"netValue":4.853775631182726},{"date":"2024-06-06T16:00:00.000Z","stockId":7231125106900,"netValue":4.842129429498396},{"date":"2024-06-05T16:00:00.000Z","stockId":7231125106900,"netValue":4.869297752569427},{"date":"2024-06-04T16:00:00.000Z","stockId":7231125106900,"netValue":4.918116591698302},{"date":"2024-06-03T16:00:00.000Z","stockId":7231125106900,"netValue":4.934013313480579},{"date":"2024-06-02T16:00:00.000Z","stockId":7231125106900,"netValue":4.902898566156636},{"date":"2024-05-30T16:00:00.000Z","stockId":7231125106900,"netValue":4.892889548910349}]}