window.pageData = {"startDate":"2024-07-23T03:48:14.386Z","endDate":"2026-07-23T03:48:14.386Z","manager":{"_id":7002314010280,"name":"王宁","gender":"m","educationCode":"001002","birthYear":1971,"resume":"王宁先生：硕士，历任华夏基金管理有限公司基金经理助理，兴业基金经理等职务。2005年8月加盟长盛基金管理有限公司，曾任基金经理助理、长盛动态精选证券投资基金基金经理、长盛同庆可分离交易股票型证券投资基金基金经理、长盛成长价值证券投资基金基金经理、长盛同庆中证800指数分级证券投资基金基金经理、权益投资部总监等职务。现任公司总经理助理，社保组合组合经理，长盛同智优势成长混合型证券投资基金(LOF)基金经理，长盛城镇化主题股票型证券投资基金基金经理。2022年9月29日离任长盛动态精选证券投资基金基金经理。2021年8月18日至2023年4月13日担任长盛航天海工装备灵活配置混合型证券投资基金基金经理。2021年8月26日起担任长盛多因子策略优选股票型证券投资基金基金经理。现任长盛量化红利策略混合型证券投资基金基金经理。2021年8月26日开始担任长盛成长价值证券投资基金基金经理。2021年8月26日开始担任长盛量化多策略灵活配置混合型证券投资基金基金经理。现任长盛医疗行业量化配置股票型证券投资基金基金经理。","tickerId":2314010280,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20048379","exchange":"fm","cnInfoCode":"db20048379","followedNum":1,"currency":"CNY","workingDate":"2001-07-26T16:00:00.000Z","fundCompanyId":4000050070000,"fundManagerSecondLevel":"hybrid","pinyin":"wn","fundCompany":{"_id":4000050070000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50070000","tickerId":50070000,"name":"长盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002314010280,"type":"fmp","fm_p_r_d":"2026-07-21T16:00:00.000Z","fm_p_r_m1":0.0013857413060858192,"fm_p_r_m3":-0.058377756926748736,"fm_p_r_m6":-0.0441294040407787,"fm_p_r_y1":-0.007652287930293267,"fm_p_r_y3":0.08820821015909508,"fm_cagr_p_r_fs":-0.007835311367888398,"fm_cagr_p_r_fs_m":0.0679325687785921,"fm_cagr_p_r_fs_r_c":1785,"fm_cagr_p_r_fs_rp":0.8290358744394619,"fm_p_r_fys_m":0.020253150968175482,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.6490354698195395,"fm_p_r_m1_m":-0.045865876516931414,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.2560553633217993,"fm_p_r_m3_m":-0.018173364364818312,"fm_p_r_m3_r_c":1693,"fm_p_r_m3_rp":0.6796690307328606,"fm_p_r_m6_m":-0.020295140706941495,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.5916359163591636,"fm_p_r_y10_m":1.2116049411761671,"fm_p_r_y10_r_c":303,"fm_p_r_y10_rp":0.7615894039735099,"fm_p_r_y1_m":0.14619551429572408,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.836098208360982,"fm_p_r_y3_m":0.22241596218926207,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.7146666666666667,"fm_p_r_y5_m":0.011274120864178672,"fm_p_r_y5_r_c":808,"fm_p_r_y5_rp":0.7174721189591078,"fm_p_r_fys":-0.0116117031756785},"fmi":{"stockId":7002314010280,"type":"fmi","fm_my":19.3,"fm_d":{"3000000000535":"本基金基金经理，公司首席投资官。","3000000002300":"本基金基金经理，公司首席投资官。","3000000003658":"本基金基金经理,长盛航天海工装备灵活配置混合型证券投资基金基金经理，长盛动态精选证券投资基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，长盛多因子策略优选股票型证券投资基金基金经理，长盛成长价值证券投资基金基金经理，公司首席投资官。","3000000006478":"本基金基金经理,长盛航天海工装备灵活配置混合型证券投资基金基金经理，长盛动态精选证券投资基金基金经理，长盛量化多策略灵活配置混合型证券投资基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，长盛成长价值证券投资基金基金经理，公司首席投资官。","3000000015737":"本基金基金经理,长盛量化红利策略混合型证券投资基金基金经理，长盛成长价值证券投资基金基金经理，长盛医疗行业量化配置股票型证券投资基金基金经理，公司首席投资官。","3000000080001":"本基金基金经理，长盛量化红利策略混合型证券投资基金基金经理，公司首席投资官。","3000000080005":"本基金基金经理，长盛成长价值证券投资基金基金经理，公司首席投资官。","3000000510081":"本基金基金经理。"},"fm_wy":27,"fm_a_as":0,"fm_a_mfn":19,"fm_as":817782999.7625,"fm_b_as":0,"fm_e_as":0,"fm_h_as":817782999.7625,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":817782999.7625,"fm_q_as":0,"fm_r_f_cagr":0.0641,"fm_r_fd":3000000020155,"fm_r_ftp":0.1779}},"topTenManagedFundList":[{"_id":3000000080005,"stockCode":"080005","stockType":"fund","areaCode":"cn","followedNum":65,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-10-18T16:00:00.000Z","setUpScale":1251670000,"market":"a","tickerId":80005,"custody":"中国工商银行股份有限公司","name":"长盛量化红利策略混合型证券投资基金","shortName":"长盛量化红利混合(080005)","fundSecondLevel":"hybrid","__csrcFundId":2878,"fundStatus":"normal","lastUpdated":"2026-05-01T05:36:27.043Z","masterFundFlag":1,"inceptionDate":"2009-11-24T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛量化红利混合","memoNum":4,"pinyin":"cslhhlclhhxzqtzjj","hotMetrics":{"stockId":3000000080005,"type":"f_as","f_tas":318435904.7708,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020155,"name":"长盛量化红利策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020155","tickerId":20155,"shortName":"长盛量化红利混合C","currency":"CNY","__csrcFundId":2878,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.320Z","inceptionDate":"2023-12-03T16:00:00.000Z","fundCollectionId":4000050070000,"pinyin":"cslhhlclhhxzqtzjj","followedNum":9,"hotMetrics":{"stockId":3000000020155,"type":"f_as","f_tas":251434859.0112,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000080001,"stockCode":"080001","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2002-08-25T16:00:00.000Z","setUpScale":3166890000,"market":"a","tickerId":80001,"custody":"中国农业银行股份有限公司","name":"长盛成长价值证券投资基金","shortName":"长盛成长价值混合(080001)","fundSecondLevel":"hybrid","__csrcFundId":107,"fundStatus":"normal","lastUpdated":"2026-05-01T05:36:13.692Z","masterFundFlag":1,"inceptionDate":"2002-09-17T16:00:00.000Z","fundCollectionId":4000050070000,"currency":"CNY","masterFundShortName":"长盛成长价值混合","memoNum":1,"pinyin":"csczjzzqtzjj","hotMetrics":{"stockId":3000000080001,"type":"f_as","f_tas":246705995.9364,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012715,"name":"长盛成长价值证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"012715","tickerId":12715,"shortName":"长盛成长价值混合C","currency":"CNY","__csrcFundId":107,"lastUpdated":"2025-01-04T00:32:11.306Z","inceptionDate":"2021-07-07T16:00:00.000Z","fundCollectionId":4000050070000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"csczjzzqtzjj","hotMetrics":{"stockId":3000000012715,"type":"f_as","f_tas":1206240.0441,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.018855535924871658,"oneMonth":-0.04109249317496688,"threeMonths":-0.01443485927631405,"sixMonths":0.0031345029239766564,"oneYear":0.1450250863519078,"threeYears":0.23426244992686907,"fiveYears":-0.07309357211208767,"tenYears":0.46263656019026134},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49067,"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":"2026-07-21T16:00:00.000Z","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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17}],"netValueList":[{"stockId":7002314010280,"date":"2026-07-21T16:00:00.000Z","netValue":5.008578636045206},{"stockId":7002314010280,"date":"2026-07-20T16:00:00.000Z","netValue":4.979167044844387},{"stockId":7002314010280,"date":"2026-07-19T16:00:00.000Z","netValue":4.969566928115261},{"stockId":7002314010280,"date":"2026-07-16T16:00:00.000Z","netValue":4.859206073024126},{"stockId":7002314010280,"date":"2026-07-15T16:00:00.000Z","netValue":4.932786306833623},{"date":"2026-07-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.961816862714978},{"stockId":7002314010280,"date":"2026-07-13T16:00:00.000Z","netValue":4.926992452379151},{"date":"2026-07-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.854659685422474},{"date":"2026-07-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.88443939690133},{"date":"2026-07-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.870524955095913},{"stockId":7002314010280,"date":"2026-07-07T16:00:00.000Z","netValue":4.8798660129529},{"stockId":7002314010280,"date":"2026-07-06T16:00:00.000Z","netValue":4.924616305653833},{"date":"2026-07-05T16:00:00.000Z","stockId":7002314010280,"netValue":5.00259169311105},{"stockId":7002314010280,"date":"2026-07-02T16:00:00.000Z","netValue":4.986716022801},{"stockId":7002314010280,"date":"2026-07-01T16:00:00.000Z","netValue":4.926819950214939},{"date":"2026-06-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.94209535737856},{"date":"2026-06-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.876197788993959},{"stockId":7002314010280,"date":"2026-06-28T16:00:00.000Z","netValue":4.904331201454388},{"date":"2026-06-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.8752124926591875},{"date":"2026-06-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.976428864371507},{"date":"2026-06-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.005717292144599},{"stockId":7002314010280,"date":"2026-06-22T16:00:00.000Z","netValue":5.001647646303236},{"date":"2026-06-21T16:00:00.000Z","stockId":7002314010280,"netValue":5.054383918912269},{"date":"2026-06-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.982684748664524},{"stockId":7002314010280,"date":"2026-06-16T16:00:00.000Z","netValue":5.029105438233269},{"date":"2026-06-15T16:00:00.000Z","stockId":7002314010280,"netValue":5.031655798043023},{"stockId":7002314010280,"date":"2026-06-14T16:00:00.000Z","netValue":5.063561850815763},{"date":"2026-06-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.017594416700988},{"stockId":7002314010280,"date":"2026-06-10T16:00:00.000Z","netValue":4.947431245575696},{"date":"2026-06-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.947983505268121},{"date":"2026-06-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.975008804213576},{"stockId":7002314010280,"date":"2026-06-07T16:00:00.000Z","netValue":4.948099390467444},{"date":"2026-06-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.027444183222005},{"stockId":7002314010280,"date":"2026-06-03T16:00:00.000Z","netValue":5.052133244096447},{"date":"2026-06-02T16:00:00.000Z","stockId":7002314010280,"netValue":5.111082480461963},{"stockId":7002314010280,"date":"2026-06-01T16:00:00.000Z","netValue":5.139359978588112},{"date":"2026-05-31T16:00:00.000Z","stockId":7002314010280,"netValue":5.152272317116583},{"date":"2026-05-28T16:00:00.000Z","stockId":7002314010280,"netValue":5.1159511494907335},{"stockId":7002314010280,"date":"2026-05-27T16:00:00.000Z","netValue":5.098515671896743},{"date":"2026-05-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.10415836764812},{"stockId":7002314010280,"date":"2026-05-25T16:00:00.000Z","netValue":5.147946040043697},{"stockId":7002314010280,"date":"2026-05-24T16:00:00.000Z","netValue":5.129482315102652},{"stockId":7002314010280,"date":"2026-05-21T16:00:00.000Z","netValue":5.12956652937081},{"date":"2026-05-20T16:00:00.000Z","stockId":7002314010280,"netValue":5.1048086768774805},{"stockId":7002314010280,"date":"2026-05-19T16:00:00.000Z","netValue":5.178852935517403},{"date":"2026-05-18T16:00:00.000Z","stockId":7002314010280,"netValue":5.2085248885590225},{"date":"2026-05-17T16:00:00.000Z","stockId":7002314010280,"netValue":5.173784825395615},{"date":"2026-05-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.213053146421309},{"stockId":7002314010280,"date":"2026-05-13T16:00:00.000Z","netValue":5.259655348231078},{"date":"2026-05-12T16:00:00.000Z","stockId":7002314010280,"netValue":5.329718843014533},{"stockId":7002314010280,"date":"2026-05-11T16:00:00.000Z","netValue":5.29501007021429},{"date":"2026-05-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.322544085197185},{"stockId":7002314010280,"date":"2026-05-07T16:00:00.000Z","netValue":5.31314515633676},{"stockId":7002314010280,"date":"2026-05-06T16:00:00.000Z","netValue":5.317894558110781},{"date":"2026-05-05T16:00:00.000Z","stockId":7002314010280,"netValue":5.335051008635926},{"date":"2026-04-29T16:00:00.000Z","stockId":7002314010280,"netValue":5.2948410585957975},{"date":"2026-04-28T16:00:00.000Z","stockId":7002314010280,"netValue":5.33206478334669},{"stockId":7002314010280,"date":"2026-04-27T16:00:00.000Z","netValue":5.286445460078311},{"date":"2026-04-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.287086344852986},{"date":"2026-04-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.307783471726279},{"date":"2026-04-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.319095500227659},{"stockId":7002314010280,"date":"2026-04-21T16:00:00.000Z","netValue":5.322316572083389},{"stockId":7002314010280,"date":"2026-04-20T16:00:00.000Z","netValue":5.318306174521137},{"date":"2026-04-19T16:00:00.000Z","stockId":7002314010280,"netValue":5.281015527506709},{"date":"2026-04-16T16:00:00.000Z","stockId":7002314010280,"netValue":5.265375371086273},{"stockId":7002314010280,"date":"2026-04-15T16:00:00.000Z","netValue":5.274732892110243},{"date":"2026-04-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.251137056810612},{"stockId":7002314010280,"date":"2026-04-13T16:00:00.000Z","netValue":5.245491557917589},{"date":"2026-04-12T16:00:00.000Z","stockId":7002314010280,"netValue":5.220592068027671},{"stockId":7002314010280,"date":"2026-04-09T16:00:00.000Z","netValue":5.24819000856694},{"date":"2026-04-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.229493791326631},{"stockId":7002314010280,"date":"2026-04-07T16:00:00.000Z","netValue":5.27260905761222},{"stockId":7002314010280,"date":"2026-04-06T16:00:00.000Z","netValue":5.170748172079318},{"date":"2026-04-02T16:00:00.000Z","stockId":7002314010280,"netValue":5.15920870978127},{"stockId":7002314010280,"date":"2026-04-01T16:00:00.000Z","netValue":5.219976262648994},{"stockId":7002314010280,"date":"2026-03-31T16:00:00.000Z","netValue":5.2292637271162095},{"date":"2026-03-30T16:00:00.000Z","stockId":7002314010280,"netValue":5.176513840230573},{"stockId":7002314010280,"date":"2026-03-29T16:00:00.000Z","netValue":5.196323165658225},{"date":"2026-03-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.176798625459707},{"date":"2026-03-25T16:00:00.000Z","stockId":7002314010280,"netValue":5.1522841964839},{"stockId":7002314010280,"date":"2026-03-24T16:00:00.000Z","netValue":5.182546599129594},{"stockId":7002314010280,"date":"2026-03-23T16:00:00.000Z","netValue":5.126100830199481},{"date":"2026-03-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.0280698070335905},{"stockId":7002314010280,"date":"2026-03-19T16:00:00.000Z","netValue":5.184741578358988},{"date":"2026-03-18T16:00:00.000Z","stockId":7002314010280,"netValue":5.233976398775636},{"stockId":7002314010280,"date":"2026-03-17T16:00:00.000Z","netValue":5.2973572586884226},{"stockId":7002314010280,"date":"2026-03-16T16:00:00.000Z","netValue":5.282595310558563},{"date":"2026-03-15T16:00:00.000Z","stockId":7002314010280,"netValue":5.316026976289797},{"stockId":7002314010280,"date":"2026-03-12T16:00:00.000Z","netValue":5.347363010091967},{"date":"2026-03-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.379361794618502},{"stockId":7002314010280,"date":"2026-03-10T16:00:00.000Z","netValue":5.377271940315325},{"date":"2026-03-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.342149344836806},{"date":"2026-03-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.320713777948406},{"stockId":7002314010280,"date":"2026-03-05T16:00:00.000Z","netValue":5.359580024987801},{"date":"2026-03-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.335047800603013},{"date":"2026-03-03T16:00:00.000Z","stockId":7002314010280,"netValue":5.303237507528544},{"stockId":7002314010280,"date":"2026-03-02T16:00:00.000Z","netValue":5.369386711171109},{"date":"2026-03-01T16:00:00.000Z","stockId":7002314010280,"netValue":5.418948784817935},{"stockId":7002314010280,"date":"2026-02-26T16:00:00.000Z","netValue":5.37775682303521},{"date":"2026-02-25T16:00:00.000Z","stockId":7002314010280,"netValue":5.345337395123222},{"stockId":7002314010280,"date":"2026-02-24T16:00:00.000Z","netValue":5.338866032136012},{"date":"2026-02-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.307229748657779},{"stockId":7002314010280,"date":"2026-02-12T16:00:00.000Z","netValue":5.243721112018177},{"date":"2026-02-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.318206092907062},{"date":"2026-02-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.317600582439487},{"date":"2026-02-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.287605365277694},{"stockId":7002314010280,"date":"2026-02-08T16:00:00.000Z","netValue":5.277157722685681},{"stockId":7002314010280,"date":"2026-02-05T16:00:00.000Z","netValue":5.232957396911041},{"date":"2026-02-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.231293620619348},{"stockId":7002314010280,"date":"2026-02-03T16:00:00.000Z","netValue":5.252441737517489},{"date":"2026-02-02T16:00:00.000Z","stockId":7002314010280,"netValue":5.199230377466151},{"stockId":7002314010280,"date":"2026-02-01T16:00:00.000Z","netValue":5.124088619142551},{"date":"2026-01-29T16:00:00.000Z","stockId":7002314010280,"netValue":5.255551048009792},{"stockId":7002314010280,"date":"2026-01-28T16:00:00.000Z","netValue":5.3055200007228205},{"stockId":7002314010280,"date":"2026-01-27T16:00:00.000Z","netValue":5.281394979800238},{"date":"2026-01-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.245708198348776},{"stockId":7002314010280,"date":"2026-01-25T16:00:00.000Z","netValue":5.260869724851186},{"date":"2026-01-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.239808251470556},{"stockId":7002314010280,"date":"2026-01-21T16:00:00.000Z","netValue":5.228940318222861},{"stockId":7002314010280,"date":"2026-01-20T16:00:00.000Z","netValue":5.227101119068728},{"stockId":7002314010280,"date":"2026-01-19T16:00:00.000Z","netValue":5.231954646518661},{"date":"2026-01-18T16:00:00.000Z","stockId":7002314010280,"netValue":5.197390168652022},{"date":"2026-01-15T16:00:00.000Z","stockId":7002314010280,"netValue":5.144258198298486},{"date":"2026-01-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.158027190887885},{"date":"2026-01-13T16:00:00.000Z","stockId":7002314010280,"netValue":5.142287866028071},{"stockId":7002314010280,"date":"2026-01-12T16:00:00.000Z","netValue":5.158720729400885},{"date":"2026-01-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.17206581488575},{"date":"2026-01-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.1600671111526735},{"date":"2026-01-07T16:00:00.000Z","stockId":7002314010280,"netValue":5.129407589559456},{"date":"2026-01-06T16:00:00.000Z","stockId":7002314010280,"netValue":5.141070192682684},{"date":"2026-01-05T16:00:00.000Z","stockId":7002314010280,"netValue":5.156992236593401},{"date":"2026-01-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.103647319681072},{"date":"2025-12-30T16:00:00.000Z","stockId":7002314010280,"netValue":5.0674200131038605},{"date":"2025-12-29T16:00:00.000Z","stockId":7002314010280,"netValue":5.055437966459953},{"date":"2025-12-28T16:00:00.000Z","stockId":7002314010280,"netValue":5.04805336473694},{"date":"2025-12-25T16:00:00.000Z","stockId":7002314010280,"netValue":5.077450043066814},{"date":"2025-12-24T16:00:00.000Z","stockId":7002314010280,"netValue":5.0626811495262665},{"date":"2025-12-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.051430352033962},{"date":"2025-12-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.038335454140883},{"date":"2025-12-21T16:00:00.000Z","stockId":7002314010280,"netValue":5.038432174284266},{"date":"2025-12-18T16:00:00.000Z","stockId":7002314010280,"netValue":5.044707586316484},{"date":"2025-12-17T16:00:00.000Z","stockId":7002314010280,"netValue":5.027482446270475},{"date":"2025-12-16T16:00:00.000Z","stockId":7002314010280,"netValue":5.020354070301281},{"date":"2025-12-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.990078883588153},{"date":"2025-12-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.024528074171887},{"date":"2025-12-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.014372094206826},{"date":"2025-12-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.007943880810554},{"date":"2025-12-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.0299288001116595},{"date":"2025-12-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.029800870573191},{"date":"2025-12-07T16:00:00.000Z","stockId":7002314010280,"netValue":5.059518242145947},{"date":"2025-12-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.070554710030618},{"date":"2025-12-03T16:00:00.000Z","stockId":7002314010280,"netValue":5.057603615755253},{"date":"2025-12-02T16:00:00.000Z","stockId":7002314010280,"netValue":5.067959820360423},{"date":"2025-12-01T16:00:00.000Z","stockId":7002314010280,"netValue":5.071995654725295},{"date":"2025-11-30T16:00:00.000Z","stockId":7002314010280,"netValue":5.073084054576079},{"date":"2025-11-27T16:00:00.000Z","stockId":7002314010280,"netValue":5.026240682438146},{"date":"2025-11-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.023641301396054},{"date":"2025-11-25T16:00:00.000Z","stockId":7002314010280,"netValue":5.019790800118212},{"date":"2025-11-24T16:00:00.000Z","stockId":7002314010280,"netValue":5.032409321448786},{"date":"2025-11-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.995702806045698},{"date":"2025-11-20T16:00:00.000Z","stockId":7002314010280,"netValue":5.011442585914032},{"date":"2025-11-19T16:00:00.000Z","stockId":7002314010280,"netValue":5.085246006139476},{"date":"2025-11-18T16:00:00.000Z","stockId":7002314010280,"netValue":5.074670426788828},{"date":"2025-11-17T16:00:00.000Z","stockId":7002314010280,"netValue":5.058242643118126},{"date":"2025-11-16T16:00:00.000Z","stockId":7002314010280,"netValue":5.09874358607966},{"date":"2025-11-13T16:00:00.000Z","stockId":7002314010280,"netValue":5.1362436624424035},{"date":"2025-11-12T16:00:00.000Z","stockId":7002314010280,"netValue":5.160846156721447},{"date":"2025-11-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.153164170413857},{"date":"2025-11-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.149657074561795},{"date":"2025-11-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.157199308822483},{"date":"2025-11-06T16:00:00.000Z","stockId":7002314010280,"netValue":5.1269661446115515},{"date":"2025-11-05T16:00:00.000Z","stockId":7002314010280,"netValue":5.120419748611192},{"date":"2025-11-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.0977320603106415},{"date":"2025-11-03T16:00:00.000Z","stockId":7002314010280,"netValue":5.090249362366036},{"date":"2025-11-02T16:00:00.000Z","stockId":7002314010280,"netValue":5.07250143886555},{"date":"2025-10-30T16:00:00.000Z","stockId":7002314010280,"netValue":5.046587725417186},{"date":"2025-10-29T16:00:00.000Z","stockId":7002314010280,"netValue":5.060941671157957},{"date":"2025-10-28T16:00:00.000Z","stockId":7002314010280,"netValue":5.056629398300769},{"date":"2025-10-27T16:00:00.000Z","stockId":7002314010280,"netValue":5.05425593603662},{"date":"2025-10-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.080629842062765},{"date":"2025-10-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.054320953752037},{"date":"2025-10-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.058830148866569},{"date":"2025-10-21T16:00:00.000Z","stockId":7002314010280,"netValue":5.033329659836778},{"date":"2025-10-20T16:00:00.000Z","stockId":7002314010280,"netValue":5.02060397547219},{"date":"2025-10-19T16:00:00.000Z","stockId":7002314010280,"netValue":5.005960075764222},{"date":"2025-10-16T16:00:00.000Z","stockId":7002314010280,"netValue":5.002292774805882},{"date":"2025-10-15T16:00:00.000Z","stockId":7002314010280,"netValue":5.038260186349593},{"date":"2025-10-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.025675438351216},{"date":"2025-10-13T16:00:00.000Z","stockId":7002314010280,"netValue":5.002261840815891},{"date":"2025-10-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.9763511887216305},{"date":"2025-10-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.968600260628145},{"date":"2025-10-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.9621062477769},{"date":"2025-09-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.923450512723966},{"date":"2025-09-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.923560246329363},{"date":"2025-09-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.910752394862685},{"date":"2025-09-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.916542388458141},{"date":"2025-09-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.934274133058257},{"date":"2025-09-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.908349087651565},{"date":"2025-09-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.890370408186217},{"date":"2025-09-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.911551527233623},{"date":"2025-09-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.893689833388271},{"date":"2025-09-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.96344707490634},{"date":"2025-09-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.959423996906082},{"date":"2025-09-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.97754210633361},{"date":"2025-09-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.996920279993193},{"date":"2025-09-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.027730059467036},{"date":"2025-09-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.001400393918265},{"date":"2025-09-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.009764593810061},{"date":"2025-09-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.999549545138143},{"date":"2025-09-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.987279045591017},{"date":"2025-09-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.98277908766817},{"date":"2025-09-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.988630337930667},{"date":"2025-09-01T16:00:00.000Z","stockId":7002314010280,"netValue":5.032504938469855},{"date":"2025-08-31T16:00:00.000Z","stockId":7002314010280,"netValue":5.018991320068358},{"date":"2025-08-28T16:00:00.000Z","stockId":7002314010280,"netValue":5.019321469735021},{"date":"2025-08-27T16:00:00.000Z","stockId":7002314010280,"netValue":5.024767016909678},{"date":"2025-08-26T16:00:00.000Z","stockId":7002314010280,"netValue":5.008369277901178},{"date":"2025-08-25T16:00:00.000Z","stockId":7002314010280,"netValue":5.084031543680604},{"date":"2025-08-24T16:00:00.000Z","stockId":7002314010280,"netValue":5.099712580449523},{"date":"2025-08-21T16:00:00.000Z","stockId":7002314010280,"netValue":5.055781807657654},{"date":"2025-08-20T16:00:00.000Z","stockId":7002314010280,"netValue":5.046557468911015},{"date":"2025-08-19T16:00:00.000Z","stockId":7002314010280,"netValue":5.025011437433239},{"date":"2025-08-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.995874100085484},{"date":"2025-08-17T16:00:00.000Z","stockId":7002314010280,"netValue":5.0077790419985275},{"date":"2025-08-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.982914110585603},{"date":"2025-08-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.986073640002502},{"date":"2025-08-12T16:00:00.000Z","stockId":7002314010280,"netValue":5.00005953474894},{"date":"2025-08-11T16:00:00.000Z","stockId":7002314010280,"netValue":5.013646217130577},{"date":"2025-08-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.002153494115644},{"date":"2025-08-07T16:00:00.000Z","stockId":7002314010280,"netValue":5.0354132366935485},{"date":"2025-08-06T16:00:00.000Z","stockId":7002314010280,"netValue":5.030304287187117},{"date":"2025-08-05T16:00:00.000Z","stockId":7002314010280,"netValue":5.0138980291351025},{"date":"2025-08-04T16:00:00.000Z","stockId":7002314010280,"netValue":5.006393785723716},{"date":"2025-08-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.962636608733172},{"date":"2025-07-31T16:00:00.000Z","stockId":7002314010280,"netValue":4.9371753455285425},{"date":"2025-07-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.943536558607015},{"date":"2025-07-29T16:00:00.000Z","stockId":7002314010280,"netValue":5.005224231215757},{"date":"2025-07-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.985141990207833},{"date":"2025-07-27T16:00:00.000Z","stockId":7002314010280,"netValue":5.00637575569155},{"date":"2025-07-24T16:00:00.000Z","stockId":7002314010280,"netValue":5.016777054585589},{"date":"2025-07-23T16:00:00.000Z","stockId":7002314010280,"netValue":5.037641718611418},{"date":"2025-07-22T16:00:00.000Z","stockId":7002314010280,"netValue":5.047201273431647},{"date":"2025-07-21T16:00:00.000Z","stockId":7002314010280,"netValue":5.051728048620743},{"date":"2025-07-20T16:00:00.000Z","stockId":7002314010280,"netValue":5.030724898298727},{"date":"2025-07-17T16:00:00.000Z","stockId":7002314010280,"netValue":5.013514643372835},{"date":"2025-07-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.988093391713274},{"date":"2025-07-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.998672543244855},{"date":"2025-07-14T16:00:00.000Z","stockId":7002314010280,"netValue":5.01120320947302},{"date":"2025-07-13T16:00:00.000Z","stockId":7002314010280,"netValue":5.047044063620436},{"date":"2025-07-10T16:00:00.000Z","stockId":7002314010280,"netValue":5.023411733969609},{"date":"2025-07-09T16:00:00.000Z","stockId":7002314010280,"netValue":5.05453723352402},{"date":"2025-07-08T16:00:00.000Z","stockId":7002314010280,"netValue":5.032598884565134},{"date":"2025-07-07T16:00:00.000Z","stockId":7002314010280,"netValue":5.017968331358384},{"date":"2025-07-06T16:00:00.000Z","stockId":7002314010280,"netValue":5.026843385760438},{"date":"2025-07-03T16:00:00.000Z","stockId":7002314010280,"netValue":5.015614890966414},{"date":"2025-07-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.9768856723815045},{"date":"2025-07-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.9804592468135045},{"date":"2025-06-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.967700198695825},{"date":"2025-06-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.92964194275371},{"date":"2025-06-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.93326208614403},{"date":"2025-06-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.9893879155493694},{"date":"2025-06-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.982308472715664},{"date":"2025-06-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.954124436354304},{"date":"2025-06-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.949774478007859},{"date":"2025-06-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.937769332374684},{"date":"2025-06-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.909511483711231},{"date":"2025-06-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.925031422274476},{"date":"2025-06-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.906189813985636},{"date":"2025-06-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.905203062648072},{"date":"2025-06-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.892958694965332},{"date":"2025-06-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.909878738948517},{"date":"2025-06-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.906664500901793},{"date":"2025-06-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.896560452790297},{"date":"2025-06-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.897520631072071},{"date":"2025-06-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.89826205314277},{"date":"2025-06-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.893455459002654},{"date":"2025-06-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.9212341248153235},{"date":"2025-06-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.912599970318179},{"date":"2025-05-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.887500997646381},{"date":"2025-05-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.8666003317726645},{"date":"2025-05-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.873560868190048},{"date":"2025-05-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.855577911478379},{"date":"2025-05-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.857427540743824},{"date":"2025-05-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.877527599681635},{"date":"2025-05-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.916172671450938},{"date":"2025-05-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.900619517819696},{"date":"2025-05-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.872276380225699},{"date":"2025-05-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.854230010407118},{"date":"2025-05-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.840135274707279},{"date":"2025-05-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.8688349306072665},{"date":"2025-05-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.8734751093235555},{"date":"2025-05-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.857441430374555},{"date":"2025-05-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.8276687960482745},{"date":"2025-05-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.828510536904183},{"date":"2025-05-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.796090216762911},{"date":"2025-05-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.7878251964786465},{"date":"2025-05-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.756855980077585},{"date":"2025-04-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.759050182798341},{"date":"2025-04-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.793411997520636},{"date":"2025-04-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.80430048059843},{"date":"2025-04-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.789277038202296},{"date":"2025-04-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.794176905752134},{"date":"2025-04-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.768329399061479},{"date":"2025-04-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.792730498298583},{"date":"2025-04-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.778048275538068},{"date":"2025-04-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.800415344767868},{"date":"2025-04-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.796752925342603},{"date":"2025-04-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.806453951994245},{"date":"2025-04-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.775873396540862},{"date":"2025-04-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.751531684411997},{"date":"2025-04-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.730404544772727},{"date":"2025-04-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.747094171276332},{"date":"2025-04-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.735472504656237},{"date":"2025-04-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.725001618712508},{"date":"2025-04-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.6406585207995885},{"date":"2025-04-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.840892558920894},{"date":"2025-04-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.834118854411664},{"date":"2025-03-31T16:00:00.000Z","stockId":7002314010280,"netValue":4.828522274438749},{"date":"2025-03-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.813150570379669},{"date":"2025-03-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.81288864339861},{"date":"2025-03-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.826150177334592},{"date":"2025-03-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.826046505839532},{"date":"2025-03-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.83781188409508},{"date":"2025-03-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.817532286530412},{"date":"2025-03-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.799106423126699},{"date":"2025-03-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.821401599529377},{"date":"2025-03-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.836939758868075},{"date":"2025-03-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.8229123352432515},{"date":"2025-03-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.826750464154066},{"date":"2025-03-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.83059896929945},{"date":"2025-03-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.799242699148099},{"date":"2025-03-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.791211274469368},{"date":"2025-03-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.80827958160678},{"date":"2025-03-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.800560555668513},{"date":"2025-03-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.80896236366712},{"date":"2025-03-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.8144736321922394},{"date":"2025-03-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.823143415194016},{"date":"2025-03-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.791050587041936},{"date":"2025-03-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.79120581851688},{"date":"2025-02-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.803326488043119},{"date":"2025-02-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.844945852693582},{"date":"2025-02-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.820314911679123},{"date":"2025-02-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.797205181868535},{"date":"2025-02-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.832866527509143},{"date":"2025-02-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.8472535344342145},{"date":"2025-02-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.8433837614672965},{"date":"2025-02-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.854983495830429},{"date":"2025-02-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.848952441215026},{"date":"2025-02-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.84566514655561},{"date":"2025-02-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.822803888096012},{"date":"2025-02-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.7998127420316425},{"date":"2025-02-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.818080565930281},{"date":"2025-02-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.81068485498889},{"date":"2025-02-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.788785981980989},{"date":"2025-02-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.791316306565046},{"date":"2025-02-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.787756854763318},{"date":"2025-02-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.772048305881065},{"date":"2025-01-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.828989013399574},{"date":"2025-01-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.795644722838277},{"date":"2025-01-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.7800079238208415},{"date":"2025-01-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.749068870044249},{"date":"2025-01-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.782894507940212},{"date":"2025-01-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.791497471518999},{"date":"2025-01-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.795545638723879},{"date":"2025-01-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.800870092101727},{"date":"2025-01-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.7861130844263675},{"date":"2025-01-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.788843042186704},{"date":"2025-01-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.7352672432832374},{"date":"2025-01-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.7747613912583375},{"date":"2025-01-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.803863357080243},{"date":"2025-01-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.834154874482757},{"date":"2025-01-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.810557716663126},{"date":"2025-01-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.807403723852198},{"date":"2025-01-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.810481384855807},{"date":"2025-01-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.845116898045406},{"date":"2024-12-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.947269058024052},{"date":"2024-12-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.9795624043107},{"date":"2024-12-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.950862384061598},{"date":"2024-12-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.940390567349368},{"date":"2024-12-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.956799739619052},{"date":"2024-12-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.94144336633622},{"date":"2024-12-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.898143639245511},{"date":"2024-12-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.8835200619274906},{"date":"2024-12-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.905203377249606},{"date":"2024-12-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.920008557729322},{"date":"2024-12-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.897501363496806},{"date":"2024-12-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.9113711228206895},{"date":"2024-12-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.896743809170087},{"date":"2024-12-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.964799397915848},{"date":"2024-12-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.944501887806091},{"date":"2024-12-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.940975111478094},{"date":"2024-12-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.936722995311022},{"date":"2024-12-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.935647802426044},{"date":"2024-12-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.897834031512037},{"date":"2024-12-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.903351269041007},{"date":"2024-12-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.904609605570289},{"date":"2024-12-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.871144436237957},{"date":"2024-11-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.847770844212036},{"date":"2024-11-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.826153601614965},{"date":"2024-11-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.838497016565812},{"date":"2024-11-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.796585023229815},{"date":"2024-11-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.798557583225636},{"date":"2024-11-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.8067028313692255},{"date":"2024-11-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.899408632408452},{"date":"2024-11-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.899030641593742},{"date":"2024-11-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.888949771878245},{"date":"2024-11-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.895237873772693},{"date":"2024-11-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.862406672045629},{"date":"2024-11-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.884643798066261},{"date":"2024-11-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.926838210954813},{"date":"2024-11-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.902614426805623},{"date":"2024-11-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.941828656567261},{"date":"2024-11-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.954717600883376},{"date":"2024-11-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.999084865136706},{"date":"2024-11-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.917154840300049},{"date":"2024-11-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.9354816632645235},{"date":"2024-11-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.876413802377735},{"date":"2024-10-31T16:00:00.000Z","stockId":7002314010280,"netValue":4.848009053623738},{"date":"2024-10-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.823991381493432},{"date":"2024-10-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.834219079133869},{"date":"2024-10-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.8579062716899575},{"date":"2024-10-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.883265648418665},{"date":"2024-10-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.8828124199939085},{"date":"2024-10-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.899187572253024},{"date":"2024-10-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.923313792173063},{"date":"2024-10-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.919131586428157},{"date":"2024-10-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.8970409649035975},{"date":"2024-10-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.904760688994122},{"date":"2024-10-16T16:00:00.000Z","stockId":7002314010280,"netValue":4.848886730143488},{"date":"2024-10-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.888548463001163},{"date":"2024-10-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.870214399447336},{"date":"2024-10-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.957312756489713},{"date":"2024-10-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.876618362904059},{"date":"2024-10-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.948136522839564},{"date":"2024-10-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.844741385857949},{"date":"2024-10-07T16:00:00.000Z","stockId":7002314010280,"netValue":5.065753259841762},{"date":"2024-09-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.988192696107881},{"date":"2024-09-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.76493261278097},{"date":"2024-09-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.727761074659922},{"date":"2024-09-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.634177399741625},{"date":"2024-09-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.603857035488234},{"date":"2024-09-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.504900213553035},{"date":"2024-09-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.481210516273047},{"date":"2024-09-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.478316275541286},{"date":"2024-09-17T16:00:00.000Z","stockId":7002314010280,"netValue":4.486101710651659},{"date":"2024-09-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.455737003412318},{"date":"2024-09-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.457607202754363},{"date":"2024-09-10T16:00:00.000Z","stockId":7002314010280,"netValue":4.452807350158222},{"date":"2024-09-09T16:00:00.000Z","stockId":7002314010280,"netValue":4.5010251844456945},{"date":"2024-09-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.492184490322519},{"date":"2024-09-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.533352323762445},{"date":"2024-09-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.549451539298601},{"date":"2024-09-03T16:00:00.000Z","stockId":7002314010280,"netValue":4.548723765087178},{"date":"2024-09-02T16:00:00.000Z","stockId":7002314010280,"netValue":4.561884235699819},{"date":"2024-09-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.582351190679592},{"date":"2024-08-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.586126130167721},{"date":"2024-08-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.5907444459834394},{"date":"2024-08-27T16:00:00.000Z","stockId":7002314010280,"netValue":4.647786118280166},{"date":"2024-08-26T16:00:00.000Z","stockId":7002314010280,"netValue":4.6610781754046},{"date":"2024-08-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.665510552115178},{"date":"2024-08-22T16:00:00.000Z","stockId":7002314010280,"netValue":4.677092008915201},{"date":"2024-08-21T16:00:00.000Z","stockId":7002314010280,"netValue":4.672471405920195},{"date":"2024-08-20T16:00:00.000Z","stockId":7002314010280,"netValue":4.660378003051338},{"date":"2024-08-19T16:00:00.000Z","stockId":7002314010280,"netValue":4.674925972277129},{"date":"2024-08-18T16:00:00.000Z","stockId":7002314010280,"netValue":4.700671730596281},{"date":"2024-08-15T16:00:00.000Z","stockId":7002314010280,"netValue":4.6706432161651446},{"date":"2024-08-14T16:00:00.000Z","stockId":7002314010280,"netValue":4.651295981590116},{"date":"2024-08-13T16:00:00.000Z","stockId":7002314010280,"netValue":4.639663996698923},{"date":"2024-08-12T16:00:00.000Z","stockId":7002314010280,"netValue":4.6294388823528445},{"date":"2024-08-11T16:00:00.000Z","stockId":7002314010280,"netValue":4.635534316495872},{"date":"2024-08-08T16:00:00.000Z","stockId":7002314010280,"netValue":4.618372599275286},{"date":"2024-08-07T16:00:00.000Z","stockId":7002314010280,"netValue":4.63408651050022},{"date":"2024-08-06T16:00:00.000Z","stockId":7002314010280,"netValue":4.628383647174772},{"date":"2024-08-05T16:00:00.000Z","stockId":7002314010280,"netValue":4.622057257738069},{"date":"2024-08-04T16:00:00.000Z","stockId":7002314010280,"netValue":4.624335617862879},{"date":"2024-08-01T16:00:00.000Z","stockId":7002314010280,"netValue":4.671612934374597},{"date":"2024-07-31T16:00:00.000Z","stockId":7002314010280,"netValue":4.678566468108143},{"date":"2024-07-30T16:00:00.000Z","stockId":7002314010280,"netValue":4.677615145124514},{"date":"2024-07-29T16:00:00.000Z","stockId":7002314010280,"netValue":4.634589419594892},{"date":"2024-07-28T16:00:00.000Z","stockId":7002314010280,"netValue":4.654501792285364},{"date":"2024-07-25T16:00:00.000Z","stockId":7002314010280,"netValue":4.658730007624783},{"date":"2024-07-24T16:00:00.000Z","stockId":7002314010280,"netValue":4.651694791685381},{"date":"2024-07-23T16:00:00.000Z","stockId":7002314010280,"netValue":4.676383980022294}]}