window.pageData = {"startDate":"2024-07-25T13:00:23.383Z","endDate":"2026-07-25T13:00:23.383Z","manager":{"_id":7000125119790,"name":"安昀","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"安昀先生：经济学硕士，上海复旦大学数量经济学研究生毕业，具有基金从业资格。2006年起就职于申银万国证券研究所，担任策略研究工作，曾获2007年新财富最佳策略分析师评选第一名，2008年新财富最佳策略分析师评选第二名。2008年11月加入长信基金管理有限责任公司，历任策略研究员，基金经理助理、研究发展部副总监、研究发展部总监和基金经理。2015年5月6日至2016年9月6日在敦和资产管理有限公司股票投资部担任基金经理。2016年9月8日重新加入长信基金管理有限责任公司，曾任总经理助理、国际业务部总监、2017年11月至2019年9月担任长信双利优选灵活配置混合型证券投资基金的基金经理、2019年9月至2020年8月担任长信双利优选混合型证券投资基金的基金经理、2018年2月至2020年8月担任长信先机两年定期开放灵活配置混合型证券投资基金的基金经理。现任公司副总经理、投资决策委员会执行委员、2017年11月至今担任长信内需成长混合型证券投资基金的基金经理、2020年11月至今担任长信消费升级混合型证券投资基金、2021年5月至今担任长信优质企业混合型证券投资基金的基金经理。","tickerId":125119790,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801362865","exchange":"fm","cnInfoCode":"8801362865","followedNum":2,"currency":"CNY","workingDate":"2011-10-19T16:00:00.000Z","fundCompanyId":4000052050000,"fundManagerSecondLevel":"company","pinyin":"ay","blackenedNum":1,"fundCompany":{"_id":4000052050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"52050000","tickerId":52050000,"name":"路博迈基金管理（中国）有限公司"},"hotMetrics":{"fmp":{"stockId":7000125119790,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":0.04257034872537746,"fm_p_r_m3":0.09574059597440154,"fm_p_r_m6":0.28727187566919654,"fm_p_r_y1":0.377494348385472,"fm_p_r_y3":0.31132672432149855,"fm_p_r_y5":-0.1995167654602571,"fm_cagr_p_r_fs":0.08860937994512041,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.3073322932917317,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.11812297734627832,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.08237232289950576,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.03826086956521739,"fm_p_r_y10_m":0.6964230779118277,"fm_p_r_y10_r_c":96,"fm_p_r_y10_rp":0.7157894736842105,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.17635658914728683,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.35751295336787564,"fm_p_r_y5_m":0.0401343004000384,"fm_p_r_y5_r_c":262,"fm_p_r_y5_rp":0.7969348659003831,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.19148936170212766,"fm_p_r_fys":0.08910979425918852},"fmi":{"stockId":7000125119790,"type":"fmi","fm_my":10.1,"fm_d":{"3000000004806":"曾任本基金的基金经理","3000000009778":"曾任本基金的基金经理","3000000011669":"曾任本基金的基金经理","3000000012493":"曾任本基金的基金经理","3000000519979":"曾任本基金的基金经理","3000000519991":"曾任本基金的基金经理","3000000020042":"副总经理、首席投资官、本基金基金经理、施罗德中国动力股票型证券投资基金基金经理","3000000020236":"副总经理、首席投资官、本基金基金经理、施罗德恒享债券型证券投资基金基金经理"},"fm_wy":19,"fm_a_as":777375515.5266,"fm_a_mfn":10,"fm_as":1124707152.999,"fm_b_as":347331637.4724,"fm_e_as":777375515.5266,"fm_h_as":0,"fm_i_as":0,"fm_mfn":2,"fm_msl":"company","fm_nb_as":777375515.5266,"fm_q_as":0,"fm_r_f_cagr":0.2462,"fm_r_fd":3000000020236,"fm_r_ftp":0.6388}},"topTenManagedFundList":[{"_id":3000000020236,"__csrcFundId":13830,"stockCode":"020236","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20236,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:16:48.835Z","status":"normal","exchange":"jj","shortName":"施罗德中国动力股票(020236)","name":"施罗德中国动力股票型证券投资基金","fundCollectionId":4000052050000,"setUpAssetScale":182894748.55,"setUpDate":"2024-04-25T16:00:00.000Z","setUpShares":182894748.55,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"sldzgdlgpxzqtzjj","followedNum":1,"masterFundShortName":"路博迈中国动力股票","hotMetrics":{"stockId":3000000020236,"type":"f_as","f_tas":512049636.9408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020237,"name":"施罗德中国动力股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020237","tickerId":20237,"shortName":"施罗德中国动力股票C","currency":"CNY","__csrcFundId":13830,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-13T08:04:50.215Z","fundCollectionId":4000052050000,"pinyin":"sldzgdlgpxzqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","hotMetrics":{"stockId":3000000020237,"type":"f_as","f_tas":265325878.5858,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020043,"name":"施罗德恒享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020043","tickerId":20043,"shortName":"施罗德恒享债券C","currency":"CNY","__csrcFundId":13356,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-13T08:04:50.208Z","inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000052050000,"setUpAssetScale":1134714988.71,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":1134714988.71,"pinyin":"sldhxzqxzqtzjj","hotMetrics":{"stockId":3000000020043,"type":"f_as","f_tas":259455921.91740003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020042,"__csrcFundId":13356,"stockCode":"020042","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20042,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:06.107Z","status":"normal","exchange":"jj","shortName":"施罗德恒享债券(020042)","name":"施罗德恒享债券型证券投资基金","fundCollectionId":4000052050000,"setUpAssetScale":148920997.74,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":148920997.74,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"sldhxzqxzqtzjj","masterFundShortName":"路博迈恒享债券","hotMetrics":{"stockId":3000000020042,"type":"f_as","f_tas":87875715.55499999,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49091,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7000125119790,"date":"2026-07-23T16:00:00.000Z","netValue":5.995368379794669},{"stockId":7000125119790,"date":"2026-07-22T16:00:00.000Z","netValue":6.011865755976375},{"date":"2026-07-21T16:00:00.000Z","stockId":7000125119790,"netValue":5.998811449668924},{"stockId":7000125119790,"date":"2026-07-20T16:00:00.000Z","netValue":6.019738156640595},{"stockId":7000125119790,"date":"2026-07-19T16:00:00.000Z","netValue":5.797217377408776},{"stockId":7000125119790,"date":"2026-07-16T16:00:00.000Z","netValue":5.921738757267284},{"stockId":7000125119790,"date":"2026-07-15T16:00:00.000Z","netValue":6.242003977181877},{"date":"2026-07-14T16:00:00.000Z","stockId":7000125119790,"netValue":6.365419075222415},{"date":"2026-07-13T16:00:00.000Z","stockId":7000125119790,"netValue":6.4747577818739845},{"date":"2026-07-12T16:00:00.000Z","stockId":7000125119790,"netValue":6.30522096896418},{"stockId":7000125119790,"date":"2026-07-09T16:00:00.000Z","netValue":6.491756874624534},{"stockId":7000125119790,"date":"2026-07-08T16:00:00.000Z","netValue":6.736994322947584},{"date":"2026-07-07T16:00:00.000Z","stockId":7000125119790,"netValue":6.50673083947126},{"date":"2026-07-06T16:00:00.000Z","stockId":7000125119790,"netValue":6.672761601825857},{"stockId":7000125119790,"date":"2026-07-05T16:00:00.000Z","netValue":6.745539145562133},{"date":"2026-07-02T16:00:00.000Z","stockId":7000125119790,"netValue":6.814889311924305},{"stockId":7000125119790,"date":"2026-07-01T16:00:00.000Z","netValue":6.757388755520233},{"date":"2026-06-30T16:00:00.000Z","stockId":7000125119790,"netValue":7.138157020755125},{"date":"2026-06-29T16:00:00.000Z","stockId":7000125119790,"netValue":7.360475057053447},{"stockId":7000125119790,"date":"2026-06-28T16:00:00.000Z","netValue":7.188251849528773},{"stockId":7000125119790,"date":"2026-06-25T16:00:00.000Z","netValue":7.274142970162714},{"date":"2026-06-24T16:00:00.000Z","stockId":7000125119790,"netValue":7.487471117183575},{"stockId":7000125119790,"date":"2026-06-23T16:00:00.000Z","netValue":7.325806704937992},{"date":"2026-06-22T16:00:00.000Z","stockId":7000125119790,"netValue":7.256549763294633},{"stockId":7000125119790,"date":"2026-06-21T16:00:00.000Z","netValue":7.587106138297287},{"stockId":7000125119790,"date":"2026-06-17T16:00:00.000Z","netValue":7.308062534038704},{"stockId":7000125119790,"date":"2026-06-16T16:00:00.000Z","netValue":7.225863810285626},{"stockId":7000125119790,"date":"2026-06-15T16:00:00.000Z","netValue":7.108018669296995},{"stockId":7000125119790,"date":"2026-06-14T16:00:00.000Z","netValue":6.9769895255812},{"stockId":7000125119790,"date":"2026-06-11T16:00:00.000Z","netValue":6.738155851472723},{"date":"2026-06-10T16:00:00.000Z","stockId":7000125119790,"netValue":6.727504658644948},{"date":"2026-06-09T16:00:00.000Z","stockId":7000125119790,"netValue":6.739021392395086},{"stockId":7000125119790,"date":"2026-06-08T16:00:00.000Z","netValue":6.91188011331444},{"stockId":7000125119790,"date":"2026-06-07T16:00:00.000Z","netValue":6.727422640721411},{"date":"2026-06-04T16:00:00.000Z","stockId":7000125119790,"netValue":6.859203269884021},{"stockId":7000125119790,"date":"2026-06-03T16:00:00.000Z","netValue":7.0845498672238625},{"date":"2026-06-02T16:00:00.000Z","stockId":7000125119790,"netValue":7.087055829383816},{"date":"2026-06-01T16:00:00.000Z","stockId":7000125119790,"netValue":7.028754634331533},{"stockId":7000125119790,"date":"2026-05-31T16:00:00.000Z","netValue":6.913306641395863},{"date":"2026-05-28T16:00:00.000Z","stockId":7000125119790,"netValue":7.069699319577826},{"stockId":7000125119790,"date":"2026-05-27T16:00:00.000Z","netValue":7.137264009525319},{"date":"2026-05-26T16:00:00.000Z","stockId":7000125119790,"netValue":7.070084359986848},{"stockId":7000125119790,"date":"2026-05-25T16:00:00.000Z","netValue":7.083772699967137},{"stockId":7000125119790,"date":"2026-05-24T16:00:00.000Z","netValue":7.026821590184073},{"stockId":7000125119790,"date":"2026-05-21T16:00:00.000Z","netValue":6.872788395835737},{"date":"2026-05-20T16:00:00.000Z","stockId":7000125119790,"netValue":6.731015923979812},{"date":"2026-05-19T16:00:00.000Z","stockId":7000125119790,"netValue":6.8427409622044495},{"stockId":7000125119790,"date":"2026-05-18T16:00:00.000Z","netValue":6.752032849687249},{"date":"2026-05-17T16:00:00.000Z","stockId":7000125119790,"netValue":6.7785813391524865},{"stockId":7000125119790,"date":"2026-05-14T16:00:00.000Z","netValue":6.717623551651828},{"stockId":7000125119790,"date":"2026-05-13T16:00:00.000Z","netValue":6.848076842878544},{"stockId":7000125119790,"date":"2026-05-12T16:00:00.000Z","netValue":6.9954274675819885},{"date":"2026-05-11T16:00:00.000Z","stockId":7000125119790,"netValue":6.908422958740923},{"date":"2026-05-10T16:00:00.000Z","stockId":7000125119790,"netValue":6.905145019136813},{"date":"2026-05-07T16:00:00.000Z","stockId":7000125119790,"netValue":6.812573897986278},{"date":"2026-05-06T16:00:00.000Z","stockId":7000125119790,"netValue":6.857234483110431},{"date":"2026-05-05T16:00:00.000Z","stockId":7000125119790,"netValue":6.8143522680118},{"date":"2026-04-29T16:00:00.000Z","stockId":7000125119790,"netValue":6.642921554895706},{"date":"2026-04-28T16:00:00.000Z","stockId":7000125119790,"netValue":6.673439761966903},{"date":"2026-04-27T16:00:00.000Z","stockId":7000125119790,"netValue":6.580544736018163},{"stockId":7000125119790,"date":"2026-04-26T16:00:00.000Z","netValue":6.658538139526267},{"date":"2026-04-23T16:00:00.000Z","stockId":7000125119790,"netValue":6.645748467426807},{"stockId":7000125119790,"date":"2026-04-22T16:00:00.000Z","netValue":6.679619525636492},{"date":"2026-04-21T16:00:00.000Z","stockId":7000125119790,"netValue":6.765720495593086},{"date":"2026-04-20T16:00:00.000Z","stockId":7000125119790,"netValue":6.6614861623660895},{"date":"2026-04-19T16:00:00.000Z","stockId":7000125119790,"netValue":6.6078286331313},{"date":"2026-04-16T16:00:00.000Z","stockId":7000125119790,"netValue":6.616001487152706},{"stockId":7000125119790,"date":"2026-04-15T16:00:00.000Z","netValue":6.563303761409564},{"stockId":7000125119790,"date":"2026-04-14T16:00:00.000Z","netValue":6.471779703042765},{"stockId":7000125119790,"date":"2026-04-13T16:00:00.000Z","netValue":6.535867810858769},{"stockId":7000125119790,"date":"2026-04-12T16:00:00.000Z","netValue":6.480778178431221},{"date":"2026-04-09T16:00:00.000Z","stockId":7000125119790,"netValue":6.456613061095378},{"stockId":7000125119790,"date":"2026-04-08T16:00:00.000Z","netValue":6.388488800824942},{"date":"2026-04-07T16:00:00.000Z","stockId":7000125119790,"netValue":6.376326090710659},{"date":"2026-04-06T16:00:00.000Z","stockId":7000125119790,"netValue":6.254617487363543},{"date":"2026-04-02T16:00:00.000Z","stockId":7000125119790,"netValue":6.256948965416836},{"date":"2026-04-01T16:00:00.000Z","stockId":7000125119790,"netValue":6.238062684688733},{"date":"2026-03-31T16:00:00.000Z","stockId":7000125119790,"netValue":6.264152722505203},{"stockId":7000125119790,"date":"2026-03-30T16:00:00.000Z","netValue":6.213308214645274},{"stockId":7000125119790,"date":"2026-03-29T16:00:00.000Z","netValue":6.281306282306071},{"date":"2026-03-26T16:00:00.000Z","stockId":7000125119790,"netValue":6.25611170431036},{"stockId":7000125119790,"date":"2026-03-25T16:00:00.000Z","netValue":6.237947243677587},{"date":"2026-03-24T16:00:00.000Z","stockId":7000125119790,"netValue":6.266527610489854},{"date":"2026-03-23T16:00:00.000Z","stockId":7000125119790,"netValue":6.205028441827964},{"date":"2026-03-22T16:00:00.000Z","stockId":7000125119790,"netValue":6.132705715598492},{"stockId":7000125119790,"date":"2026-03-19T16:00:00.000Z","netValue":6.229529619108076},{"date":"2026-03-18T16:00:00.000Z","stockId":7000125119790,"netValue":6.187816933954858},{"stockId":7000125119790,"date":"2026-03-17T16:00:00.000Z","netValue":6.296420932565381},{"date":"2026-03-16T16:00:00.000Z","stockId":7000125119790,"netValue":6.251326749144669},{"stockId":7000125119790,"date":"2026-03-15T16:00:00.000Z","netValue":6.339325578465361},{"date":"2026-03-12T16:00:00.000Z","stockId":7000125119790,"netValue":6.395393334355085},{"stockId":7000125119790,"date":"2026-03-11T16:00:00.000Z","netValue":6.444056685602027},{"date":"2026-03-10T16:00:00.000Z","stockId":7000125119790,"netValue":6.461592860416237},{"stockId":7000125119790,"date":"2026-03-09T16:00:00.000Z","netValue":6.445735495641459},{"stockId":7000125119790,"date":"2026-03-08T16:00:00.000Z","netValue":6.373755305903039},{"date":"2026-03-05T16:00:00.000Z","stockId":7000125119790,"netValue":6.48149029261829},{"date":"2026-03-04T16:00:00.000Z","stockId":7000125119790,"netValue":6.460577669035266},{"date":"2026-03-03T16:00:00.000Z","stockId":7000125119790,"netValue":6.445864112116084},{"date":"2026-03-02T16:00:00.000Z","stockId":7000125119790,"netValue":6.483540311893131},{"date":"2026-03-01T16:00:00.000Z","stockId":7000125119790,"netValue":6.620054594885451},{"date":"2026-02-26T16:00:00.000Z","stockId":7000125119790,"netValue":6.55293431926417},{"date":"2026-02-25T16:00:00.000Z","stockId":7000125119790,"netValue":6.564170524544272},{"stockId":7000125119790,"date":"2026-02-24T16:00:00.000Z","netValue":6.576717007858014},{"date":"2026-02-23T16:00:00.000Z","stockId":7000125119790,"netValue":6.5083193631780025},{"stockId":7000125119790,"date":"2026-02-12T16:00:00.000Z","netValue":6.416370162568481},{"stockId":7000125119790,"date":"2026-02-11T16:00:00.000Z","netValue":6.537445737137222},{"stockId":7000125119790,"date":"2026-02-10T16:00:00.000Z","netValue":6.482904856527183},{"date":"2026-02-09T16:00:00.000Z","stockId":7000125119790,"netValue":6.461949528788173},{"date":"2026-02-08T16:00:00.000Z","stockId":7000125119790,"netValue":6.462948770477517},{"date":"2026-02-05T16:00:00.000Z","stockId":7000125119790,"netValue":6.350798720557187},{"date":"2026-02-04T16:00:00.000Z","stockId":7000125119790,"netValue":6.372421505092975},{"date":"2026-02-03T16:00:00.000Z","stockId":7000125119790,"netValue":6.446772545631612},{"date":"2026-02-02T16:00:00.000Z","stockId":7000125119790,"netValue":6.411984784422},{"stockId":7000125119790,"date":"2026-02-01T16:00:00.000Z","netValue":6.3143786888798585},{"stockId":7000125119790,"date":"2026-01-29T16:00:00.000Z","netValue":6.449159545169568},{"date":"2026-01-28T16:00:00.000Z","stockId":7000125119790,"netValue":6.506213617927201},{"date":"2026-01-27T16:00:00.000Z","stockId":7000125119790,"netValue":6.568379537610501},{"stockId":7000125119790,"date":"2026-01-26T16:00:00.000Z","netValue":6.502671151391085},{"date":"2026-01-25T16:00:00.000Z","stockId":7000125119790,"netValue":6.4691397600499},{"stockId":7000125119790,"date":"2026-01-22T16:00:00.000Z","netValue":6.451614336834177},{"stockId":7000125119790,"date":"2026-01-21T16:00:00.000Z","netValue":6.4260507744219275},{"date":"2026-01-20T16:00:00.000Z","stockId":7000125119790,"netValue":6.417151697699001},{"date":"2026-01-19T16:00:00.000Z","stockId":7000125119790,"netValue":6.356822784818192},{"date":"2026-01-18T16:00:00.000Z","stockId":7000125119790,"netValue":6.395671866010013},{"date":"2026-01-15T16:00:00.000Z","stockId":7000125119790,"netValue":6.364877886020588},{"date":"2026-01-14T16:00:00.000Z","stockId":7000125119790,"netValue":6.3347112843056514},{"date":"2026-01-13T16:00:00.000Z","stockId":7000125119790,"netValue":6.286976756987712},{"stockId":7000125119790,"date":"2026-01-12T16:00:00.000Z","netValue":6.224403185916326},{"stockId":7000125119790,"date":"2026-01-11T16:00:00.000Z","netValue":6.219918264854402},{"date":"2026-01-08T16:00:00.000Z","stockId":7000125119790,"netValue":6.1980944851236215},{"date":"2026-01-07T16:00:00.000Z","stockId":7000125119790,"netValue":6.14239524624364},{"date":"2026-01-06T16:00:00.000Z","stockId":7000125119790,"netValue":6.186261256611369},{"date":"2026-01-05T16:00:00.000Z","stockId":7000125119790,"netValue":6.141075307414861},{"date":"2026-01-04T16:00:00.000Z","stockId":7000125119790,"netValue":6.04619780601584},{"date":"2025-12-30T16:00:00.000Z","stockId":7000125119790,"netValue":5.933239754935438},{"date":"2025-12-29T16:00:00.000Z","stockId":7000125119790,"netValue":5.955915962623758},{"date":"2025-12-28T16:00:00.000Z","stockId":7000125119790,"netValue":5.941380145860846},{"date":"2025-12-25T16:00:00.000Z","stockId":7000125119790,"netValue":5.969418403993081},{"date":"2025-12-24T16:00:00.000Z","stockId":7000125119790,"netValue":5.947293154720147},{"date":"2025-12-23T16:00:00.000Z","stockId":7000125119790,"netValue":5.9281512072347695},{"date":"2025-12-22T16:00:00.000Z","stockId":7000125119790,"netValue":5.917342169303113},{"date":"2025-12-21T16:00:00.000Z","stockId":7000125119790,"netValue":5.905867329084424},{"date":"2025-12-18T16:00:00.000Z","stockId":7000125119790,"netValue":5.85829016705449},{"date":"2025-12-17T16:00:00.000Z","stockId":7000125119790,"netValue":5.841061558365885},{"date":"2025-12-16T16:00:00.000Z","stockId":7000125119790,"netValue":5.872078564404148},{"date":"2025-12-15T16:00:00.000Z","stockId":7000125119790,"netValue":5.789113957735587},{"date":"2025-12-14T16:00:00.000Z","stockId":7000125119790,"netValue":5.864330503016715},{"date":"2025-12-11T16:00:00.000Z","stockId":7000125119790,"netValue":5.90694440149386},{"date":"2025-12-10T16:00:00.000Z","stockId":7000125119790,"netValue":5.8601277860597225},{"date":"2025-12-09T16:00:00.000Z","stockId":7000125119790,"netValue":5.872944789112813},{"date":"2025-12-08T16:00:00.000Z","stockId":7000125119790,"netValue":5.868163706899113},{"date":"2025-12-07T16:00:00.000Z","stockId":7000125119790,"netValue":5.901293811150304},{"date":"2025-12-04T16:00:00.000Z","stockId":7000125119790,"netValue":5.884727109815565},{"date":"2025-12-03T16:00:00.000Z","stockId":7000125119790,"netValue":5.8172142119619314},{"date":"2025-12-02T16:00:00.000Z","stockId":7000125119790,"netValue":5.786493598123122},{"date":"2025-12-01T16:00:00.000Z","stockId":7000125119790,"netValue":5.801421096415621},{"date":"2025-11-30T16:00:00.000Z","stockId":7000125119790,"netValue":5.809147596802914},{"date":"2025-11-27T16:00:00.000Z","stockId":7000125119790,"netValue":5.775911082497672},{"date":"2025-11-26T16:00:00.000Z","stockId":7000125119790,"netValue":5.755359093746191},{"date":"2025-11-25T16:00:00.000Z","stockId":7000125119790,"netValue":5.77661024451133},{"date":"2025-11-24T16:00:00.000Z","stockId":7000125119790,"netValue":5.776284501445407},{"date":"2025-11-23T16:00:00.000Z","stockId":7000125119790,"netValue":5.72155660536849},{"date":"2025-11-20T16:00:00.000Z","stockId":7000125119790,"netValue":5.695334405241346},{"date":"2025-11-19T16:00:00.000Z","stockId":7000125119790,"netValue":5.809069241598566},{"date":"2025-11-18T16:00:00.000Z","stockId":7000125119790,"netValue":5.812961194650298},{"date":"2025-11-17T16:00:00.000Z","stockId":7000125119790,"netValue":5.799643497040056},{"date":"2025-11-16T16:00:00.000Z","stockId":7000125119790,"netValue":5.853076858727992},{"date":"2025-11-13T16:00:00.000Z","stockId":7000125119790,"netValue":5.884067713388175},{"date":"2025-11-12T16:00:00.000Z","stockId":7000125119790,"netValue":5.966473524338631},{"date":"2025-11-11T16:00:00.000Z","stockId":7000125119790,"netValue":5.899821649303752},{"date":"2025-11-10T16:00:00.000Z","stockId":7000125119790,"netValue":5.897335147140186},{"date":"2025-11-09T16:00:00.000Z","stockId":7000125119790,"netValue":5.935656925724903},{"date":"2025-11-06T16:00:00.000Z","stockId":7000125119790,"netValue":5.95443005963758},{"date":"2025-11-05T16:00:00.000Z","stockId":7000125119790,"netValue":5.981358548639232},{"date":"2025-11-04T16:00:00.000Z","stockId":7000125119790,"netValue":5.880075844131953},{"date":"2025-11-03T16:00:00.000Z","stockId":7000125119790,"netValue":5.863766359423052},{"date":"2025-11-02T16:00:00.000Z","stockId":7000125119790,"netValue":5.924063243714395},{"date":"2025-10-30T16:00:00.000Z","stockId":7000125119790,"netValue":5.914821583966601},{"date":"2025-10-29T16:00:00.000Z","stockId":7000125119790,"netValue":5.990614543596422},{"date":"2025-10-28T16:00:00.000Z","stockId":7000125119790,"netValue":5.985719857977222},{"date":"2025-10-27T16:00:00.000Z","stockId":7000125119790,"netValue":5.919748867377052},{"date":"2025-10-26T16:00:00.000Z","stockId":7000125119790,"netValue":5.936108615944184},{"date":"2025-10-23T16:00:00.000Z","stockId":7000125119790,"netValue":5.871913248255136},{"date":"2025-10-22T16:00:00.000Z","stockId":7000125119790,"netValue":5.783474294693905},{"date":"2025-10-21T16:00:00.000Z","stockId":7000125119790,"netValue":5.758671928100714},{"date":"2025-10-20T16:00:00.000Z","stockId":7000125119790,"netValue":5.781291326587734},{"date":"2025-10-19T16:00:00.000Z","stockId":7000125119790,"netValue":5.71015346957896},{"date":"2025-10-16T16:00:00.000Z","stockId":7000125119790,"netValue":5.659068198724165},{"date":"2025-10-15T16:00:00.000Z","stockId":7000125119790,"netValue":5.785850553816023},{"date":"2025-10-14T16:00:00.000Z","stockId":7000125119790,"netValue":5.780767779070785},{"date":"2025-10-13T16:00:00.000Z","stockId":7000125119790,"netValue":5.688803382386578},{"date":"2025-10-12T16:00:00.000Z","stockId":7000125119790,"netValue":5.855295933123917},{"date":"2025-10-09T16:00:00.000Z","stockId":7000125119790,"netValue":5.865073427647378},{"date":"2025-10-08T16:00:00.000Z","stockId":7000125119790,"netValue":6.012484114309159},{"date":"2025-09-29T16:00:00.000Z","stockId":7000125119790,"netValue":5.919647831623103},{"date":"2025-09-28T16:00:00.000Z","stockId":7000125119790,"netValue":5.817540441054633},{"date":"2025-09-25T16:00:00.000Z","stockId":7000125119790,"netValue":5.70522266171668},{"date":"2025-09-24T16:00:00.000Z","stockId":7000125119790,"netValue":5.760879012061659},{"date":"2025-09-23T16:00:00.000Z","stockId":7000125119790,"netValue":5.699120453892655},{"date":"2025-09-22T16:00:00.000Z","stockId":7000125119790,"netValue":5.630507638732665},{"date":"2025-09-21T16:00:00.000Z","stockId":7000125119790,"netValue":5.657611609285476},{"date":"2025-09-18T16:00:00.000Z","stockId":7000125119790,"netValue":5.65606815177206},{"date":"2025-09-17T16:00:00.000Z","stockId":7000125119790,"netValue":5.649077598742118},{"date":"2025-09-16T16:00:00.000Z","stockId":7000125119790,"netValue":5.711049827212665},{"date":"2025-09-15T16:00:00.000Z","stockId":7000125119790,"netValue":5.655873025920188},{"date":"2025-09-14T16:00:00.000Z","stockId":7000125119790,"netValue":5.666637925080173},{"date":"2025-09-11T16:00:00.000Z","stockId":7000125119790,"netValue":5.6387050376391326},{"date":"2025-09-10T16:00:00.000Z","stockId":7000125119790,"netValue":5.606602090684811},{"date":"2025-09-09T16:00:00.000Z","stockId":7000125119790,"netValue":5.5217767007635645},{"date":"2025-09-08T16:00:00.000Z","stockId":7000125119790,"netValue":5.486383782580889},{"date":"2025-09-07T16:00:00.000Z","stockId":7000125119790,"netValue":5.513772502905672},{"date":"2025-09-04T16:00:00.000Z","stockId":7000125119790,"netValue":5.539000143531298},{"date":"2025-09-03T16:00:00.000Z","stockId":7000125119790,"netValue":5.387720877158055},{"date":"2025-09-02T16:00:00.000Z","stockId":7000125119790,"netValue":5.525211114568387},{"date":"2025-09-01T16:00:00.000Z","stockId":7000125119790,"netValue":5.494131247952518},{"date":"2025-08-31T16:00:00.000Z","stockId":7000125119790,"netValue":5.567366832982099},{"date":"2025-08-28T16:00:00.000Z","stockId":7000125119790,"netValue":5.477118735990392},{"date":"2025-08-27T16:00:00.000Z","stockId":7000125119790,"netValue":5.424797468086198},{"date":"2025-08-26T16:00:00.000Z","stockId":7000125119790,"netValue":5.374949140282764},{"date":"2025-08-25T16:00:00.000Z","stockId":7000125119790,"netValue":5.364734468423299},{"date":"2025-08-24T16:00:00.000Z","stockId":7000125119790,"netValue":5.385007971926419},{"date":"2025-08-21T16:00:00.000Z","stockId":7000125119790,"netValue":5.315362640917468},{"date":"2025-08-20T16:00:00.000Z","stockId":7000125119790,"netValue":5.223502185258613},{"date":"2025-08-19T16:00:00.000Z","stockId":7000125119790,"netValue":5.2359797368514265},{"date":"2025-08-18T16:00:00.000Z","stockId":7000125119790,"netValue":5.201538584928883},{"date":"2025-08-17T16:00:00.000Z","stockId":7000125119790,"netValue":5.201775446666951},{"date":"2025-08-14T16:00:00.000Z","stockId":7000125119790,"netValue":5.164672924806346},{"date":"2025-08-13T16:00:00.000Z","stockId":7000125119790,"netValue":5.1134494266451735},{"date":"2025-08-12T16:00:00.000Z","stockId":7000125119790,"netValue":5.132667222862809},{"date":"2025-08-11T16:00:00.000Z","stockId":7000125119790,"netValue":5.038080507268714},{"date":"2025-08-10T16:00:00.000Z","stockId":7000125119790,"netValue":5.019879367308392},{"date":"2025-08-07T16:00:00.000Z","stockId":7000125119790,"netValue":5.009607099971088},{"date":"2025-08-06T16:00:00.000Z","stockId":7000125119790,"netValue":5.003571960460945},{"date":"2025-08-05T16:00:00.000Z","stockId":7000125119790,"netValue":5.0029985417239},{"date":"2025-08-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.989647597860729},{"date":"2025-08-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.959843532913029},{"date":"2025-07-31T16:00:00.000Z","stockId":7000125119790,"netValue":4.917089100660117},{"date":"2025-07-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.945158556073543},{"date":"2025-07-29T16:00:00.000Z","stockId":7000125119790,"netValue":5.000604247546345},{"date":"2025-07-28T16:00:00.000Z","stockId":7000125119790,"netValue":5.041280528005625},{"date":"2025-07-27T16:00:00.000Z","stockId":7000125119790,"netValue":5.018727649347203},{"date":"2025-07-24T16:00:00.000Z","stockId":7000125119790,"netValue":5.001770319938325},{"date":"2025-07-23T16:00:00.000Z","stockId":7000125119790,"netValue":5.009505301044549},{"date":"2025-07-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.99584614403945},{"date":"2025-07-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.980128015520696},{"date":"2025-07-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.964299848466791},{"date":"2025-07-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.953885224906268},{"date":"2025-07-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.923886669937003},{"date":"2025-07-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.889219326121976},{"date":"2025-07-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.901366418225611},{"date":"2025-07-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.855772910680834},{"date":"2025-07-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.846491096734954},{"date":"2025-07-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.847527987512559},{"date":"2025-07-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.845069890088667},{"date":"2025-07-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.866539685336331},{"date":"2025-07-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.844729119855403},{"date":"2025-07-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.847678595823296},{"date":"2025-07-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.84864330215504},{"date":"2025-07-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.819502113540606},{"date":"2025-06-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.81741997674961},{"date":"2025-06-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.804434703902698},{"date":"2025-06-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.807884168731747},{"date":"2025-06-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.8163700899716035},{"date":"2025-06-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.820905061830371},{"date":"2025-06-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.782258938649644},{"date":"2025-06-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.720648648994205},{"date":"2025-06-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.709213802069278},{"date":"2025-06-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.694734157995317},{"date":"2025-06-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.736739818758691},{"date":"2025-06-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.721051069278831},{"date":"2025-06-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.73580933383955},{"date":"2025-06-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.72092802118547},{"date":"2025-06-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.751097263295577},{"date":"2025-06-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.7699577056740115},{"date":"2025-06-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.742615538573038},{"date":"2025-06-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.753363451096696},{"date":"2025-06-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.7489503805015465},{"date":"2025-06-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.754606429054061},{"date":"2025-06-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.75435838374541},{"date":"2025-06-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.7358128832222715},{"date":"2025-05-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.71207240538271},{"date":"2025-05-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.731647009379486},{"date":"2025-05-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.713313984500968},{"date":"2025-05-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.7215148413413575},{"date":"2025-05-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.74798257821813},{"date":"2025-05-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.817456802136874},{"date":"2025-05-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.8310040121697675},{"date":"2025-05-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.829787064012054},{"date":"2025-05-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.804897828830627},{"date":"2025-05-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.77764923521055},{"date":"2025-05-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.790451208751846},{"date":"2025-05-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.790512308520386},{"date":"2025-05-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.81408822438499},{"date":"2025-05-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.77608871914136},{"date":"2025-05-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.7881162798520585},{"date":"2025-05-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.747720745940102},{"date":"2025-05-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.745637008888316},{"date":"2025-05-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.728209489107251},{"date":"2025-05-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.727960044959495},{"date":"2025-04-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.688623341143003},{"date":"2025-04-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.68999216487194},{"date":"2025-04-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.693131384058157},{"date":"2025-04-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.693749926221896},{"date":"2025-04-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.712826490479445},{"date":"2025-04-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.726557550100777},{"date":"2025-04-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.682370583709083},{"date":"2025-04-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.667828441027478},{"date":"2025-04-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.647537726290426},{"date":"2025-04-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.644368482208925},{"date":"2025-04-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.630387428157015},{"date":"2025-04-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.663107073911423},{"date":"2025-04-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.661896569666418},{"date":"2025-04-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.652075495827405},{"date":"2025-04-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.575321198928216},{"date":"2025-04-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.51511861039991},{"date":"2025-04-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.473083525638107},{"date":"2025-04-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.44541342130072},{"date":"2025-04-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.738504460144472},{"date":"2025-04-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.771455640272297},{"date":"2025-03-31T16:00:00.000Z","stockId":7000125119790,"netValue":4.768767753388369},{"date":"2025-03-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.7839671248619835},{"date":"2025-03-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.813919750623745},{"date":"2025-03-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.832942529096815},{"date":"2025-03-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.809301334663801},{"date":"2025-03-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.808528479249147},{"date":"2025-03-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.861926098259026},{"date":"2025-03-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.814711322566371},{"date":"2025-03-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.9046602241154265},{"date":"2025-03-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.93695873762098},{"date":"2025-03-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.94085722882896},{"date":"2025-03-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.901252294131639},{"date":"2025-03-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.909170038480291},{"date":"2025-03-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.846094046579584},{"date":"2025-03-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.879000901016577},{"date":"2025-03-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.899586276162059},{"date":"2025-03-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.8891408886996155},{"date":"2025-03-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.914440884366719},{"date":"2025-03-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.917609794059034},{"date":"2025-03-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.869646265530324},{"date":"2025-03-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.811558010229529},{"date":"2025-03-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.825218681856615},{"date":"2025-02-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.816850791565163},{"date":"2025-02-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.9172504666272845},{"date":"2025-02-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.902050976805777},{"date":"2025-02-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.848230533352929},{"date":"2025-02-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.873942668766574},{"date":"2025-02-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.914913065507456},{"date":"2025-02-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.849062041925415},{"date":"2025-02-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.860620659010496},{"date":"2025-02-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.810133758081071},{"date":"2025-02-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.786398644563664},{"date":"2025-02-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.780342882673703},{"date":"2025-02-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.723884837218694},{"date":"2025-02-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.763266249231282},{"date":"2025-02-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.691089684950119},{"date":"2025-02-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.706885118669667},{"date":"2025-02-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.711029286108212},{"date":"2025-02-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.678851819197189},{"date":"2025-02-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.621396201396127},{"date":"2025-01-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.630541059935457},{"date":"2025-01-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.647469267424432},{"date":"2025-01-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.605107013591681},{"date":"2025-01-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.606514417208204},{"date":"2025-01-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.626001697344984},{"date":"2025-01-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.596912503437193},{"date":"2025-01-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.585254427848173},{"date":"2025-01-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.543571780262922},{"date":"2025-01-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.504674951927016},{"date":"2025-01-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.52351276293385},{"date":"2025-01-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.446877315475664},{"date":"2025-01-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.478514415444099},{"date":"2025-01-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.507044703457337},{"date":"2025-01-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.509611775400106},{"date":"2025-01-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.502151754679728},{"date":"2025-01-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.492715565090994},{"date":"2025-01-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.489400576114954},{"date":"2025-01-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.509935935398154},{"date":"2024-12-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.58397845296636},{"date":"2024-12-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.631747732993673},{"date":"2024-12-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.603882912700314},{"date":"2024-12-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.619204135148319},{"date":"2024-12-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.606112797995567},{"date":"2024-12-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.598211599793118},{"date":"2024-12-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.555406308415985},{"date":"2024-12-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.554929966461857},{"date":"2024-12-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.561240178213265},{"date":"2024-12-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.549763825396455},{"date":"2024-12-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.527643618894867},{"date":"2024-12-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.523413566846363},{"date":"2024-12-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.549286930609895},{"date":"2024-12-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.604764519480293},{"date":"2024-12-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.581902377082061},{"date":"2024-12-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.602162283065466},{"date":"2024-12-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.577075683676177},{"date":"2024-12-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.55363380479069},{"date":"2024-12-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.508755045775733},{"date":"2024-12-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.5297488883608175},{"date":"2024-12-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.549700036634683},{"date":"2024-12-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.541864140021839},{"date":"2024-11-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.51083948464898},{"date":"2024-11-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.487729054128046},{"date":"2024-11-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.509430220970146},{"date":"2024-11-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.463428818163312},{"date":"2024-11-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.470848842408864},{"date":"2024-11-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.479381651089017},{"date":"2024-11-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.5521837964528595},{"date":"2024-11-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.555105007415198},{"date":"2024-11-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.562073994821402},{"date":"2024-11-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.526596857224547},{"date":"2024-11-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.543362507823441},{"date":"2024-11-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.610209291383902},{"date":"2024-11-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.66967735440352},{"date":"2024-11-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.648149911038662},{"date":"2024-11-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.686439837710219},{"date":"2024-11-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.68095024757523},{"date":"2024-11-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.705349046070322},{"date":"2024-11-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.639860363126705},{"date":"2024-11-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.679599549951926},{"date":"2024-11-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.608838875046043},{"date":"2024-10-31T16:00:00.000Z","stockId":7000125119790,"netValue":4.565425374774681},{"date":"2024-10-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.574359960763501},{"date":"2024-10-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.585758581642659},{"date":"2024-10-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.608018654379314},{"date":"2024-10-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.619767293203726},{"date":"2024-10-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.606651958166078},{"date":"2024-10-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.587146819377054},{"date":"2024-10-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.6231469874679485},{"date":"2024-10-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.60460193558072},{"date":"2024-10-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.599016353906143},{"date":"2024-10-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.590155068801896},{"date":"2024-10-16T16:00:00.000Z","stockId":7000125119790,"netValue":4.473376992499247},{"date":"2024-10-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.5078748773121795},{"date":"2024-10-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.521415391241966},{"date":"2024-10-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.60558099301291},{"date":"2024-10-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.564422683151578},{"date":"2024-10-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.655714024172834},{"date":"2024-10-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.6001473770085175},{"date":"2024-10-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.912202615634153},{"date":"2024-09-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.680357993431558},{"date":"2024-09-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.408615515468695},{"date":"2024-09-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.271722143081308},{"date":"2024-09-24T16:00:00.000Z","stockId":7000125119790,"netValue":4.150328315932804},{"date":"2024-09-23T16:00:00.000Z","stockId":7000125119790,"netValue":4.125908174424693},{"date":"2024-09-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.046745561047481},{"date":"2024-09-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.053249261810153},{"date":"2024-09-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.050291189198462},{"date":"2024-09-17T16:00:00.000Z","stockId":7000125119790,"netValue":4.040535638054456},{"date":"2024-09-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.023553752729701},{"date":"2024-09-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.033513915262612},{"date":"2024-09-10T16:00:00.000Z","stockId":7000125119790,"netValue":4.035881362023043},{"date":"2024-09-09T16:00:00.000Z","stockId":7000125119790,"netValue":4.032246316331037},{"date":"2024-09-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.0334616091680555},{"date":"2024-09-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.056497377022612},{"date":"2024-09-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.074836027659683},{"date":"2024-09-03T16:00:00.000Z","stockId":7000125119790,"netValue":4.0664785021399625},{"date":"2024-09-02T16:00:00.000Z","stockId":7000125119790,"netValue":4.075940940371235},{"date":"2024-09-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.072776926656822},{"date":"2024-08-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.092895217354749},{"date":"2024-08-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.069199954995724},{"date":"2024-08-27T16:00:00.000Z","stockId":7000125119790,"netValue":4.065205173468782},{"date":"2024-08-26T16:00:00.000Z","stockId":7000125119790,"netValue":4.073242642591436},{"date":"2024-08-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.083387118785719},{"date":"2024-08-22T16:00:00.000Z","stockId":7000125119790,"netValue":4.079637544102744},{"date":"2024-08-21T16:00:00.000Z","stockId":7000125119790,"netValue":4.060074135720174},{"date":"2024-08-20T16:00:00.000Z","stockId":7000125119790,"netValue":4.061246587371117},{"date":"2024-08-19T16:00:00.000Z","stockId":7000125119790,"netValue":4.0689075069398974},{"date":"2024-08-18T16:00:00.000Z","stockId":7000125119790,"netValue":4.077874466600541},{"date":"2024-08-15T16:00:00.000Z","stockId":7000125119790,"netValue":4.071998251975312},{"date":"2024-08-14T16:00:00.000Z","stockId":7000125119790,"netValue":4.070777894255598},{"date":"2024-08-13T16:00:00.000Z","stockId":7000125119790,"netValue":4.064049284376491},{"date":"2024-08-12T16:00:00.000Z","stockId":7000125119790,"netValue":4.08175380311932},{"date":"2024-08-11T16:00:00.000Z","stockId":7000125119790,"netValue":4.0804579309895965},{"date":"2024-08-08T16:00:00.000Z","stockId":7000125119790,"netValue":4.08823787101137},{"date":"2024-08-07T16:00:00.000Z","stockId":7000125119790,"netValue":4.091584868673339},{"date":"2024-08-06T16:00:00.000Z","stockId":7000125119790,"netValue":4.083616268203895},{"date":"2024-08-05T16:00:00.000Z","stockId":7000125119790,"netValue":4.072660657067704},{"date":"2024-08-04T16:00:00.000Z","stockId":7000125119790,"netValue":4.064466482624917},{"date":"2024-08-01T16:00:00.000Z","stockId":7000125119790,"netValue":4.090033713173747},{"date":"2024-07-31T16:00:00.000Z","stockId":7000125119790,"netValue":4.11002224203587},{"date":"2024-07-30T16:00:00.000Z","stockId":7000125119790,"netValue":4.132580583316319},{"date":"2024-07-29T16:00:00.000Z","stockId":7000125119790,"netValue":4.095398911983738},{"date":"2024-07-28T16:00:00.000Z","stockId":7000125119790,"netValue":4.106443024643761},{"date":"2024-07-25T16:00:00.000Z","stockId":7000125119790,"netValue":4.1250703881677815}]}