window.pageData = {"startDate":"2024-04-16T20:16:15.250Z","endDate":"2026-04-16T20:16:15.250Z","manager":{"_id":7000610120120,"name":"付娟","gender":"f","educationCode":"001001","resume":"付娟：女，博士研究生。2006年起从事金融相关工作，曾任职于上海申银万国证券研究所、农银汇理基金。2020年07月加入申万菱信基金，曾任申万菱信双利混合型证券投资基金基金经理，现任权益投资部负责人兼研究部负责人，申万菱信新经济混合型证券投资基金、申万菱信乐享混合型证券投资基金、申万菱信乐道三年持有期混合型证券投资基金、申万菱信智能汽车股票型证券投资基金、申万菱信乐同混合型证券投资基金、申万菱信乐融一年持有期混合型证券投资基金、申万菱信兴乐优选混合型证券投资基金、申万菱信乐成混合型证券投资基金基金经理，兼任投资经理。","tickerId":610120120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20144838","exchange":"fm","cnInfoCode":"db20144838","followedNum":13,"currency":"CNY","workingDate":"2012-04-23T16:00:00.000Z","fundCompanyId":4000050340000,"fundManagerSecondLevel":"hybrid","pinyin":"fj","fundCompany":{"_id":4000050340000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000610120120,"type":"fmp","fm_p_r_d":"2026-02-10T16:00:00.000Z","fm_p_r_m1":0.04881366836272982,"fm_p_r_m3":0.19329361722723548,"fm_p_r_m6":0.4872010280243455,"fm_p_r_y1":0.5165929428768565,"fm_p_r_y3":0.3071028005550942,"fm_p_r_y5":0.3833087035181524,"fm_p_r_y10":1.5317829179880498,"fm_cagr_p_r_fs":0.1420331383173974,"fm_cagr_p_r_fs_m":0.08026583572191959,"fm_cagr_p_r_fs_r_c":1734,"fm_cagr_p_r_fs_rp":0.23831506058857474,"fm_p_r_fys_m":0.0404173123299566,"fm_p_r_fys_r_c":1640,"fm_p_r_fys_rp":0.10616229408175717,"fm_p_r_m1_m":0.0019461471409906173,"fm_p_r_m1_r_c":1696,"fm_p_r_m1_rp":0.16696165191740414,"fm_p_r_m3_m":0.005896330227207924,"fm_p_r_m3_r_c":1649,"fm_p_r_m3_rp":0.023058252427184466,"fm_p_r_m6_m":0.05139426544893644,"fm_p_r_m6_r_c":1584,"fm_p_r_m6_rp":0.010739102969046115,"fm_p_r_y10_m":1.1008399692329696,"fm_p_r_y10_r_c":269,"fm_p_r_y10_rp":0.23880597014925373,"fm_p_r_y1_m":0.29181834187092237,"fm_p_r_y1_r_c":1498,"fm_p_r_y1_rp":0.22712090848363392,"fm_p_r_y3_m":0.18424732693375456,"fm_p_r_y3_r_c":1106,"fm_p_r_y3_rp":0.31040723981900453,"fm_p_r_y5_m":0.12642763537872947,"fm_p_r_y5_r_c":759,"fm_p_r_y5_rp":0.22823218997361477,"fm_p_r_fys":0.14822541624411723},"fmi":{"stockId":7000610120120,"type":"fmi","fm_my":13.7,"fm_d":{"3000000006977":"本基金基金经理、公司投资总监","3000000011488":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000012051":"权益投资部负责人、研究部负责人（兼）、本基金原基金经理、投资经理","3000000012210":"权益投资部负责人、研究部负责人（兼）、本基金原基金经理、投资经理","3000000013085":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000013634":"权益投资部负责人、研究部负责人（兼）、本基金原基金经理、投资经理","3000000015630":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000016105":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000017063":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000310358":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000019326":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理","3000000005825":"权益投资部负责人、研究部负责人（兼）、本基金基金经理、投资经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":15,"fm_as":3429491801.5681996,"fm_b_as":0,"fm_e_as":0,"fm_h_as":3429491801.5681996,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":3429491801.5681996,"fm_q_as":0,"fm_r_f_cagr":0.1217,"fm_r_fd":3000000310358,"fm_r_ftp":0.895}},"topTenManagedFundList":[{"_id":3000000310358,"stockCode":"310358","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2006-11-02T16:00:00.000Z","setUpScale":3106150000,"market":"a","tickerId":310358,"custody":"中国工商银行股份有限公司","name":"申万菱信新经济混合型证券投资基金","shortName":"申万菱信新经济混合A","fundSecondLevel":"hybrid","__csrcFundId":307,"fundStatus":"normal","lastUpdated":"2025-01-23T04:02:59.761Z","masterFundFlag":1,"inceptionDate":"2006-12-05T16:00:00.000Z","fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信新经济混合","pinyin":"swlxxjjhhxzqtzjj","memoNum":0,"hotMetrics":{"stockId":3000000310358,"type":"f_as","f_tas":1196442061.598,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022735,"name":"申万菱信新经济混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022735","tickerId":22735,"shortName":"申万菱信新经济混合C","currency":"CNY","__csrcFundId":307,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-12-23T09:16:58.435Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"swlxxjjhhxzqtzjj","fundCollectionId":4000050340000,"hotMetrics":{"stockId":3000000022735,"type":"f_as","f_tas":676524722.8542,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000013085,"__csrcFundId":9728,"stockCode":"013085","shortName":"申万菱信乐同混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13085,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:31.658Z","status":"normal","exchange":"jj","name":"申万菱信乐同混合型证券投资基金","fundCollectionId":4000050340000,"inceptionDate":"2021-09-05T16:00:00.000Z","followedNum":0,"masterFundShortName":"申万菱信乐同混合","setUpDate":"2021-09-05T16:00:00.000Z","setUpAssetScale":1455100194.96,"setUpShares":1455100194.96,"pinyin":"swlxlthhxzqtzjj","hotMetrics":{"stockId":3000000013085,"type":"f_as","f_tas":643751668.2843,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000011488,"__csrcFundId":8801,"stockCode":"011488","shortName":"申万菱信乐享混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11488,"masterFundFlag":1,"lastUpdated":"2025-01-24T17:10:11.503Z","status":"normal","name":"申万菱信乐享混合型证券投资基金","exchange":"jj","followedNum":11,"inceptionDate":"2021-03-23T16:00:00.000Z","fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信乐享混合","setUpDate":"2021-03-23T16:00:00.000Z","setUpAssetScale":1225395285.19,"setUpShares":1225395285.19,"pinyin":"swlxlxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000011488,"type":"f_as","f_tas":554306365.7175001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000013086,"name":"申万菱信乐同混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013086","tickerId":13086,"shortName":"申万菱信乐同混合C","currency":"CNY","__csrcFundId":9728,"lastUpdated":"2025-01-04T00:32:12.091Z","inceptionDate":"2021-09-05T16:00:00.000Z","fundCollectionId":4000050340000,"followedNum":0,"status":"normal","setUpDate":"2021-09-05T16:00:00.000Z","setUpAssetScale":172379430.42,"setUpShares":172379430.42,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"swlxlthhxzqtzjj","hotMetrics":{"stockId":3000000013086,"type":"f_as","f_tas":162614124.16340002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000017063,"__csrcFundId":12396,"stockCode":"017063","shortName":"申万菱信乐成混合A","masterFundShortName":"申万菱信乐成混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17063,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:39.552Z","status":"normal","exchange":"jj","fundCollectionId":4000050340000,"name":"申万菱信乐成混合型证券投资基金","inceptionDate":"2023-03-22T16:00:00.000Z","setUpDate":"2023-03-22T16:00:00.000Z","setUpAssetScale":265078753.56,"setUpShares":265078753.56,"pinyin":"swlxlchhxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017063,"type":"f_as","f_tas":96085662.495,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016106,"name":"申万菱信兴乐优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016106","tickerId":16106,"shortName":"申万菱信兴乐优选混合C","currency":"CNY","__csrcFundId":11532,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.089Z","fundCollectionId":4000050340000,"inceptionDate":"2022-08-23T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-08-23T16:00:00.000Z","setUpAssetScale":585895682.61,"setUpShares":585895682.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"swlxxlyxhhxzqtzjj","hotMetrics":{"stockId":3000000016106,"type":"f_as","f_tas":39332144.720000006,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016105,"__csrcFundId":11532,"stockCode":"016105","shortName":"申万菱信兴乐优选混合A","masterFundShortName":"申万菱信兴乐优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16105,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:37.671Z","status":"normal","exchange":"jj","fundCollectionId":4000050340000,"name":"申万菱信兴乐优选混合型证券投资基金","inceptionDate":"2022-08-23T16:00:00.000Z","followedNum":0,"setUpDate":"2022-08-23T16:00:00.000Z","setUpAssetScale":460293671.01,"setUpShares":460293671.01,"pinyin":"swlxxlyxhhxzqtzjj","hotMetrics":{"stockId":3000000016105,"type":"f_as","f_tas":35614787.476799995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000017064,"name":"申万菱信乐成混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017064","tickerId":17064,"shortName":"申万菱信乐成混合C","currency":"CNY","__csrcFundId":12396,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.273Z","fundCollectionId":4000050340000,"inceptionDate":"2023-03-22T16:00:00.000Z","status":"normal","setUpDate":"2023-03-22T16:00:00.000Z","setUpAssetScale":153592768.09,"setUpShares":153592768.09,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"swlxlchhxzqtzjj","followedNum":0,"hotMetrics":{"stockId":3000000017064,"type":"f_as","f_tas":24405278.071200002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022740,"name":"申万菱信乐享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022740","tickerId":22740,"shortName":"申万菱信乐享混合C","currency":"CNY","__csrcFundId":8801,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2024-12-23T09:16:58.248Z","inceptionDate":"2024-12-08T16:00:00.000Z","pinyin":"swlxlxhhxzqtzjj","fundCollectionId":4000050340000,"hotMetrics":{"stockId":3000000022740,"type":"f_as","f_tas":414986.1878,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"stockId":7000610120120,"date":"2026-04-14T16:00:00.000Z","netValue":6.299679589775563},{"stockId":7000610120120,"date":"2026-04-13T16:00:00.000Z","netValue":6.33019743862916},{"date":"2026-04-12T16:00:00.000Z","stockId":7000610120120,"netValue":6.206492801949791},{"date":"2026-04-09T16:00:00.000Z","stockId":7000610120120,"netValue":6.261076052064947},{"date":"2026-04-08T16:00:00.000Z","stockId":7000610120120,"netValue":6.166693231239712},{"stockId":7000610120120,"date":"2026-04-07T16:00:00.000Z","netValue":6.064778230182323},{"date":"2026-04-06T16:00:00.000Z","stockId":7000610120120,"netValue":5.669241381064395},{"date":"2026-04-02T16:00:00.000Z","stockId":7000610120120,"netValue":5.683425521999139},{"stockId":7000610120120,"date":"2026-04-01T16:00:00.000Z","netValue":5.707921649791529},{"stockId":7000610120120,"date":"2026-03-31T16:00:00.000Z","netValue":5.854376672229304},{"stockId":7000610120120,"date":"2026-03-30T16:00:00.000Z","netValue":5.697296460366122},{"date":"2026-03-29T16:00:00.000Z","stockId":7000610120120,"netValue":5.8513215858977725},{"date":"2026-03-26T16:00:00.000Z","stockId":7000610120120,"netValue":5.8144544808740894},{"date":"2026-03-25T16:00:00.000Z","stockId":7000610120120,"netValue":5.7876320667600165},{"date":"2026-03-24T16:00:00.000Z","stockId":7000610120120,"netValue":5.905901348421049},{"date":"2026-03-23T16:00:00.000Z","stockId":7000610120120,"netValue":5.769459936312617},{"stockId":7000610120120,"date":"2026-03-22T16:00:00.000Z","netValue":5.644131692446409},{"stockId":7000610120120,"date":"2026-03-19T16:00:00.000Z","netValue":5.928833037567626},{"date":"2026-03-18T16:00:00.000Z","stockId":7000610120120,"netValue":5.898593632011925},{"stockId":7000610120120,"date":"2026-03-17T16:00:00.000Z","netValue":6.04545654178944},{"date":"2026-03-16T16:00:00.000Z","stockId":7000610120120,"netValue":5.929312913493291},{"date":"2026-03-15T16:00:00.000Z","stockId":7000610120120,"netValue":6.097451226201193},{"stockId":7000610120120,"date":"2026-03-12T16:00:00.000Z","netValue":6.0483675685843385},{"date":"2026-03-11T16:00:00.000Z","stockId":7000610120120,"netValue":6.167759637270496},{"date":"2026-03-10T16:00:00.000Z","stockId":7000610120120,"netValue":6.258322997828219},{"date":"2026-03-09T16:00:00.000Z","stockId":7000610120120,"netValue":6.32017526350713},{"stockId":7000610120120,"date":"2026-03-08T16:00:00.000Z","netValue":6.132726912345157},{"stockId":7000610120120,"date":"2026-03-05T16:00:00.000Z","netValue":6.220542933565053},{"stockId":7000610120120,"date":"2026-03-04T16:00:00.000Z","netValue":6.221302650660985},{"stockId":7000610120120,"date":"2026-03-03T16:00:00.000Z","netValue":6.118422249160455},{"stockId":7000610120120,"date":"2026-03-02T16:00:00.000Z","netValue":6.165657505255716},{"date":"2026-03-01T16:00:00.000Z","stockId":7000610120120,"netValue":6.4696471025442035},{"stockId":7000610120120,"date":"2026-02-26T16:00:00.000Z","netValue":6.512486833343289},{"date":"2026-02-25T16:00:00.000Z","stockId":7000610120120,"netValue":6.550605861626832},{"stockId":7000610120120,"date":"2026-02-24T16:00:00.000Z","netValue":6.447026108951383},{"date":"2026-02-23T16:00:00.000Z","stockId":7000610120120,"netValue":6.319672126505238},{"stockId":7000610120120,"date":"2026-02-12T16:00:00.000Z","netValue":6.312804844232576},{"stockId":7000610120120,"date":"2026-02-11T16:00:00.000Z","netValue":6.305326317985462},{"stockId":7000610120120,"date":"2026-02-10T16:00:00.000Z","netValue":6.249900632667045},{"stockId":7000610120120,"date":"2026-02-09T16:00:00.000Z","netValue":6.323729011965877},{"date":"2026-02-08T16:00:00.000Z","stockId":7000610120120,"netValue":6.31842477013406},{"date":"2026-02-05T16:00:00.000Z","stockId":7000610120120,"netValue":6.108295322062778},{"stockId":7000610120120,"date":"2026-02-04T16:00:00.000Z","netValue":6.17784760262205},{"stockId":7000610120120,"date":"2026-02-03T16:00:00.000Z","netValue":6.20411385444832},{"stockId":7000610120120,"date":"2026-02-02T16:00:00.000Z","netValue":6.252436696471594},{"stockId":7000610120120,"date":"2026-02-01T16:00:00.000Z","netValue":6.080656390375521},{"stockId":7000610120120,"date":"2026-01-29T16:00:00.000Z","netValue":6.348630471013131},{"stockId":7000610120120,"date":"2026-01-28T16:00:00.000Z","netValue":6.315612557126073},{"stockId":7000610120120,"date":"2026-01-27T16:00:00.000Z","netValue":6.515167494815695},{"stockId":7000610120120,"date":"2026-01-26T16:00:00.000Z","netValue":6.469018857076316},{"date":"2026-01-25T16:00:00.000Z","stockId":7000610120120,"netValue":6.257838550234012},{"date":"2026-01-22T16:00:00.000Z","stockId":7000610120120,"netValue":6.317251818346131},{"stockId":7000610120120,"date":"2026-01-21T16:00:00.000Z","netValue":6.2689253066213855},{"stockId":7000610120120,"date":"2026-01-20T16:00:00.000Z","netValue":6.32214526344028},{"date":"2026-01-19T16:00:00.000Z","stockId":7000610120120,"netValue":6.247532648944691},{"date":"2026-01-18T16:00:00.000Z","stockId":7000610120120,"netValue":6.333399158453875},{"stockId":7000610120120,"date":"2026-01-15T16:00:00.000Z","netValue":6.288034008141971},{"date":"2026-01-14T16:00:00.000Z","stockId":7000610120120,"netValue":6.049287682279414},{"stockId":7000610120120,"date":"2026-01-13T16:00:00.000Z","netValue":5.907146925935512},{"stockId":7000610120120,"date":"2026-01-12T16:00:00.000Z","netValue":5.829003560269084},{"date":"2026-01-11T16:00:00.000Z","stockId":7000610120120,"netValue":5.95901905285385},{"date":"2026-01-08T16:00:00.000Z","stockId":7000610120120,"netValue":5.902526607834738},{"date":"2026-01-07T16:00:00.000Z","stockId":7000610120120,"netValue":5.886116801272741},{"date":"2026-01-06T16:00:00.000Z","stockId":7000610120120,"netValue":5.95902731293971},{"date":"2026-01-05T16:00:00.000Z","stockId":7000610120120,"netValue":5.726591896935513},{"date":"2026-01-04T16:00:00.000Z","stockId":7000610120120,"netValue":5.621126571619123},{"date":"2025-12-30T16:00:00.000Z","stockId":7000610120120,"netValue":5.443095531808271},{"date":"2025-12-29T16:00:00.000Z","stockId":7000610120120,"netValue":5.497077573974261},{"date":"2025-12-28T16:00:00.000Z","stockId":7000610120120,"netValue":5.497254896881641},{"date":"2025-12-25T16:00:00.000Z","stockId":7000610120120,"netValue":5.510451552643234},{"date":"2025-12-24T16:00:00.000Z","stockId":7000610120120,"netValue":5.511214836738549},{"date":"2025-12-23T16:00:00.000Z","stockId":7000610120120,"netValue":5.540035286368187},{"date":"2025-12-22T16:00:00.000Z","stockId":7000610120120,"netValue":5.497966403105892},{"date":"2025-12-21T16:00:00.000Z","stockId":7000610120120,"netValue":5.462540316089439},{"date":"2025-12-18T16:00:00.000Z","stockId":7000610120120,"netValue":5.262917388670188},{"date":"2025-12-17T16:00:00.000Z","stockId":7000610120120,"netValue":5.252832682867057},{"date":"2025-12-16T16:00:00.000Z","stockId":7000610120120,"netValue":5.357356502444669},{"date":"2025-12-15T16:00:00.000Z","stockId":7000610120120,"netValue":5.192104313453093},{"date":"2025-12-14T16:00:00.000Z","stockId":7000610120120,"netValue":5.263895156882269},{"date":"2025-12-11T16:00:00.000Z","stockId":7000610120120,"netValue":5.367767560020451},{"date":"2025-12-10T16:00:00.000Z","stockId":7000610120120,"netValue":5.249398933394671},{"date":"2025-12-09T16:00:00.000Z","stockId":7000610120120,"netValue":5.293732414803778},{"date":"2025-12-08T16:00:00.000Z","stockId":7000610120120,"netValue":5.248604474834372},{"date":"2025-12-07T16:00:00.000Z","stockId":7000610120120,"netValue":5.236328347663884},{"date":"2025-12-04T16:00:00.000Z","stockId":7000610120120,"netValue":5.13571483453978},{"date":"2025-12-03T16:00:00.000Z","stockId":7000610120120,"netValue":5.098278461354633},{"date":"2025-12-02T16:00:00.000Z","stockId":7000610120120,"netValue":5.015084113516668},{"date":"2025-12-01T16:00:00.000Z","stockId":7000610120120,"netValue":5.02589955489763},{"date":"2025-11-30T16:00:00.000Z","stockId":7000610120120,"netValue":5.072468266793283},{"date":"2025-11-27T16:00:00.000Z","stockId":7000610120120,"netValue":5.06816804591758},{"date":"2025-11-26T16:00:00.000Z","stockId":7000610120120,"netValue":4.954511544125526},{"date":"2025-11-25T16:00:00.000Z","stockId":7000610120120,"netValue":4.936822037962199},{"date":"2025-11-24T16:00:00.000Z","stockId":7000610120120,"netValue":4.873780689874892},{"date":"2025-11-23T16:00:00.000Z","stockId":7000610120120,"netValue":4.825039707807304},{"date":"2025-11-20T16:00:00.000Z","stockId":7000610120120,"netValue":4.754491037994363},{"date":"2025-11-19T16:00:00.000Z","stockId":7000610120120,"netValue":4.959747138470428},{"date":"2025-11-18T16:00:00.000Z","stockId":7000610120120,"netValue":5.042815953579285},{"date":"2025-11-17T16:00:00.000Z","stockId":7000610120120,"netValue":5.117993629935988},{"date":"2025-11-16T16:00:00.000Z","stockId":7000610120120,"netValue":5.130218168539845},{"date":"2025-11-13T16:00:00.000Z","stockId":7000610120120,"netValue":5.127334222060555},{"date":"2025-11-12T16:00:00.000Z","stockId":7000610120120,"netValue":5.260283486554874},{"date":"2025-11-11T16:00:00.000Z","stockId":7000610120120,"netValue":5.237521212247375},{"date":"2025-11-10T16:00:00.000Z","stockId":7000610120120,"netValue":5.238083473384327},{"date":"2025-11-09T16:00:00.000Z","stockId":7000610120120,"netValue":5.297457487863754},{"date":"2025-11-06T16:00:00.000Z","stockId":7000610120120,"netValue":5.229795323438248},{"date":"2025-11-05T16:00:00.000Z","stockId":7000610120120,"netValue":5.273308611649407},{"date":"2025-11-04T16:00:00.000Z","stockId":7000610120120,"netValue":5.085935902663773},{"date":"2025-11-03T16:00:00.000Z","stockId":7000610120120,"netValue":5.098160479843891},{"date":"2025-11-02T16:00:00.000Z","stockId":7000610120120,"netValue":5.155632080756417},{"date":"2025-10-30T16:00:00.000Z","stockId":7000610120120,"netValue":5.154884985073353},{"date":"2025-10-29T16:00:00.000Z","stockId":7000610120120,"netValue":5.263007604336604},{"date":"2025-10-28T16:00:00.000Z","stockId":7000610120120,"netValue":5.348822093206827},{"date":"2025-10-27T16:00:00.000Z","stockId":7000610120120,"netValue":5.2874337443488795},{"date":"2025-10-26T16:00:00.000Z","stockId":7000610120120,"netValue":5.323554478457566},{"date":"2025-10-23T16:00:00.000Z","stockId":7000610120120,"netValue":5.183281826258674},{"date":"2025-10-22T16:00:00.000Z","stockId":7000610120120,"netValue":4.929680527632007},{"date":"2025-10-21T16:00:00.000Z","stockId":7000610120120,"netValue":4.988759108256976},{"date":"2025-10-20T16:00:00.000Z","stockId":7000610120120,"netValue":5.023155285918919},{"date":"2025-10-19T16:00:00.000Z","stockId":7000610120120,"netValue":4.895401861777266},{"date":"2025-10-16T16:00:00.000Z","stockId":7000610120120,"netValue":4.919087418551696},{"date":"2025-10-15T16:00:00.000Z","stockId":7000610120120,"netValue":5.123397531271944},{"date":"2025-10-14T16:00:00.000Z","stockId":7000610120120,"netValue":5.0637919185917175},{"date":"2025-10-13T16:00:00.000Z","stockId":7000610120120,"netValue":4.9770432562842615},{"date":"2025-10-12T16:00:00.000Z","stockId":7000610120120,"netValue":5.269961118987858},{"date":"2025-10-09T16:00:00.000Z","stockId":7000610120120,"netValue":5.256426305228517},{"date":"2025-10-08T16:00:00.000Z","stockId":7000610120120,"netValue":5.407814755824128},{"date":"2025-09-29T16:00:00.000Z","stockId":7000610120120,"netValue":5.338334025625176},{"date":"2025-09-28T16:00:00.000Z","stockId":7000610120120,"netValue":5.3057842338437355},{"date":"2025-09-25T16:00:00.000Z","stockId":7000610120120,"netValue":5.180685624651385},{"date":"2025-09-24T16:00:00.000Z","stockId":7000610120120,"netValue":5.267022972494923},{"date":"2025-09-23T16:00:00.000Z","stockId":7000610120120,"netValue":5.2837872011208},{"date":"2025-09-22T16:00:00.000Z","stockId":7000610120120,"netValue":5.1377185919644415},{"date":"2025-09-21T16:00:00.000Z","stockId":7000610120120,"netValue":5.092675033415916},{"date":"2025-09-18T16:00:00.000Z","stockId":7000610120120,"netValue":4.956860231803449},{"date":"2025-09-17T16:00:00.000Z","stockId":7000610120120,"netValue":4.97956361222308},{"date":"2025-09-16T16:00:00.000Z","stockId":7000610120120,"netValue":4.982134614528437},{"date":"2025-09-15T16:00:00.000Z","stockId":7000610120120,"netValue":4.872927156384332},{"date":"2025-09-14T16:00:00.000Z","stockId":7000610120120,"netValue":4.834804866960433},{"date":"2025-09-11T16:00:00.000Z","stockId":7000610120120,"netValue":4.822842990241606},{"date":"2025-09-10T16:00:00.000Z","stockId":7000610120120,"netValue":4.7971307499344915},{"date":"2025-09-09T16:00:00.000Z","stockId":7000610120120,"netValue":4.6059717616985445},{"date":"2025-09-08T16:00:00.000Z","stockId":7000610120120,"netValue":4.5746075919770215},{"date":"2025-09-07T16:00:00.000Z","stockId":7000610120120,"netValue":4.6511436844816085},{"date":"2025-09-04T16:00:00.000Z","stockId":7000610120120,"netValue":4.656600633007656},{"date":"2025-09-03T16:00:00.000Z","stockId":7000610120120,"netValue":4.515437696485862},{"date":"2025-09-02T16:00:00.000Z","stockId":7000610120120,"netValue":4.743813373812213},{"date":"2025-09-01T16:00:00.000Z","stockId":7000610120120,"netValue":4.772656390784833},{"date":"2025-08-31T16:00:00.000Z","stockId":7000610120120,"netValue":4.914490484228065},{"date":"2025-08-28T16:00:00.000Z","stockId":7000610120120,"netValue":4.832591487948153},{"date":"2025-08-27T16:00:00.000Z","stockId":7000610120120,"netValue":4.782685426209412},{"date":"2025-08-26T16:00:00.000Z","stockId":7000610120120,"netValue":4.6655884026644605},{"date":"2025-08-25T16:00:00.000Z","stockId":7000610120120,"netValue":4.759841597670059},{"date":"2025-08-24T16:00:00.000Z","stockId":7000610120120,"netValue":4.710711532555411},{"date":"2025-08-21T16:00:00.000Z","stockId":7000610120120,"netValue":4.677183369829529},{"date":"2025-08-20T16:00:00.000Z","stockId":7000610120120,"netValue":4.562048100192958},{"date":"2025-08-19T16:00:00.000Z","stockId":7000610120120,"netValue":4.603528246697001},{"date":"2025-08-18T16:00:00.000Z","stockId":7000610120120,"netValue":4.491597375152332},{"date":"2025-08-17T16:00:00.000Z","stockId":7000610120120,"netValue":4.491123847688821},{"date":"2025-08-14T16:00:00.000Z","stockId":7000610120120,"netValue":4.336410029688018},{"date":"2025-08-13T16:00:00.000Z","stockId":7000610120120,"netValue":4.239578878935427},{"date":"2025-08-12T16:00:00.000Z","stockId":7000610120120,"netValue":4.274733138107342},{"date":"2025-08-11T16:00:00.000Z","stockId":7000610120120,"netValue":4.202458521004153},{"date":"2025-08-10T16:00:00.000Z","stockId":7000610120120,"netValue":4.169861849742974},{"date":"2025-08-07T16:00:00.000Z","stockId":7000610120120,"netValue":4.122714291442337},{"date":"2025-08-06T16:00:00.000Z","stockId":7000610120120,"netValue":4.161614224260466},{"date":"2025-08-05T16:00:00.000Z","stockId":7000610120120,"netValue":4.16424997516217},{"date":"2025-08-04T16:00:00.000Z","stockId":7000610120120,"netValue":4.126665472244772},{"date":"2025-08-03T16:00:00.000Z","stockId":7000610120120,"netValue":4.09562131391264},{"date":"2025-07-31T16:00:00.000Z","stockId":7000610120120,"netValue":4.076966540585136},{"date":"2025-07-30T16:00:00.000Z","stockId":7000610120120,"netValue":4.1029028007091535},{"date":"2025-07-29T16:00:00.000Z","stockId":7000610120120,"netValue":4.142067265212658},{"date":"2025-07-28T16:00:00.000Z","stockId":7000610120120,"netValue":4.14299429477955},{"date":"2025-07-27T16:00:00.000Z","stockId":7000610120120,"netValue":4.110397892685264},{"date":"2025-07-24T16:00:00.000Z","stockId":7000610120120,"netValue":4.06423520222395},{"date":"2025-07-23T16:00:00.000Z","stockId":7000610120120,"netValue":4.033376213379445},{"date":"2025-07-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.9958583327783628},{"date":"2025-07-21T16:00:00.000Z","stockId":7000610120120,"netValue":4.013791129781841},{"date":"2025-07-20T16:00:00.000Z","stockId":7000610120120,"netValue":4.005545536980456},{"date":"2025-07-17T16:00:00.000Z","stockId":7000610120120,"netValue":4.000466910637997},{"date":"2025-07-16T16:00:00.000Z","stockId":7000610120120,"netValue":4.002329255903447},{"date":"2025-07-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.9361351161215508},{"date":"2025-07-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.9214049912802826},{"date":"2025-07-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.90642989297392},{"date":"2025-07-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.904419968176982},{"date":"2025-07-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.902640746373057},{"date":"2025-07-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.9323448154938774},{"date":"2025-07-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.944959506521462},{"date":"2025-07-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.882695515842693},{"date":"2025-07-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.8837143783841888},{"date":"2025-07-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.9216635618402362},{"date":"2025-07-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.8804109090868035},{"date":"2025-06-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.940474869623044},{"date":"2025-06-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.932368202321873},{"date":"2025-06-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.8879098681746216},{"date":"2025-06-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.8662125720788967},{"date":"2025-06-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.897115073102477},{"date":"2025-06-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.850153354675276},{"date":"2025-06-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.774818990484312},{"date":"2025-06-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.753633254682521},{"date":"2025-06-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.807478018387495},{"date":"2025-06-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.862772758841319},{"date":"2025-06-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.8634358113705844},{"date":"2025-06-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.8764428220980953},{"date":"2025-06-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.8533481062287973},{"date":"2025-06-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.922312167564825},{"date":"2025-06-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.9106577252714945},{"date":"2025-06-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.908770000937229},{"date":"2025-06-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.932883260567032},{"date":"2025-06-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.9054425981940573},{"date":"2025-06-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.924767220457016},{"date":"2025-06-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.9056336509002905},{"date":"2025-06-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.860641306275146},{"date":"2025-05-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.82288770921284},{"date":"2025-05-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.863052536629785},{"date":"2025-05-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.8013601039408256},{"date":"2025-05-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.8194876291590485},{"date":"2025-05-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.8298152961445906},{"date":"2025-05-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.8027529703041014},{"date":"2025-05-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.8630951308250894},{"date":"2025-05-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.8820536262258343},{"date":"2025-05-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.9237260277508814},{"date":"2025-05-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.8821951808491897},{"date":"2025-05-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.8644602422638528},{"date":"2025-05-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.803352635293762},{"date":"2025-05-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.8581628002023987},{"date":"2025-05-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.8598816337336066},{"date":"2025-05-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.8830708270700787},{"date":"2025-05-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.818437564671365},{"date":"2025-05-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.8880479408696327},{"date":"2025-05-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.8736469210194073},{"date":"2025-05-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.8961393673114344},{"date":"2025-04-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.8039570274993477},{"date":"2025-04-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.7475171228581883},{"date":"2025-04-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.7024857958997908},{"date":"2025-04-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.738972685795569},{"date":"2025-04-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.721196627322556},{"date":"2025-04-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.754037050211235},{"date":"2025-04-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.706883597807068},{"date":"2025-04-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.749917640351492},{"date":"2025-04-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.6810071284449437},{"date":"2025-04-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.647301298188378},{"date":"2025-04-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.6373048487113593},{"date":"2025-04-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.701146108780618},{"date":"2025-04-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.7169315632777193},{"date":"2025-04-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.6597343763287973},{"date":"2025-04-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.6267972369844537},{"date":"2025-04-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.508924139446817},{"date":"2025-04-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.4281704309965524},{"date":"2025-04-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.4100910985246484},{"date":"2025-04-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.8413362720203694},{"date":"2025-04-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.939107641453636},{"date":"2025-03-31T16:00:00.000Z","stockId":7000610120120,"netValue":3.9271256583763305},{"date":"2025-03-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.922248094879223},{"date":"2025-03-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.9484230540557963},{"date":"2025-03-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.9561458461852226},{"date":"2025-03-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.9552052500714767},{"date":"2025-03-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.9403200715497873},{"date":"2025-03-23T16:00:00.000Z","stockId":7000610120120,"netValue":4.017793467639051},{"date":"2025-03-20T16:00:00.000Z","stockId":7000610120120,"netValue":4.005635846377456},{"date":"2025-03-19T16:00:00.000Z","stockId":7000610120120,"netValue":4.115194941331768},{"date":"2025-03-18T16:00:00.000Z","stockId":7000610120120,"netValue":4.157252373607789},{"date":"2025-03-17T16:00:00.000Z","stockId":7000610120120,"netValue":4.190641722834304},{"date":"2025-03-16T16:00:00.000Z","stockId":7000610120120,"netValue":4.192758189533317},{"date":"2025-03-13T16:00:00.000Z","stockId":7000610120120,"netValue":4.191154613211708},{"date":"2025-03-12T16:00:00.000Z","stockId":7000610120120,"netValue":4.04936932883219},{"date":"2025-03-11T16:00:00.000Z","stockId":7000610120120,"netValue":4.145985748597039},{"date":"2025-03-10T16:00:00.000Z","stockId":7000610120120,"netValue":4.155764579514713},{"date":"2025-03-09T16:00:00.000Z","stockId":7000610120120,"netValue":4.164055484122086},{"date":"2025-03-06T16:00:00.000Z","stockId":7000610120120,"netValue":4.215523712708222},{"date":"2025-03-05T16:00:00.000Z","stockId":7000610120120,"netValue":4.205386154505038},{"date":"2025-03-04T16:00:00.000Z","stockId":7000610120120,"netValue":4.104112578998872},{"date":"2025-03-03T16:00:00.000Z","stockId":7000610120120,"netValue":4.056225864584862},{"date":"2025-03-02T16:00:00.000Z","stockId":7000610120120,"netValue":4.026980095600737},{"date":"2025-02-27T16:00:00.000Z","stockId":7000610120120,"netValue":4.061739870987251},{"date":"2025-02-26T16:00:00.000Z","stockId":7000610120120,"netValue":4.245165963105449},{"date":"2025-02-25T16:00:00.000Z","stockId":7000610120120,"netValue":4.26455333725924},{"date":"2025-02-24T16:00:00.000Z","stockId":7000610120120,"netValue":4.231160432206794},{"date":"2025-02-23T16:00:00.000Z","stockId":7000610120120,"netValue":4.268262227998415},{"date":"2025-02-20T16:00:00.000Z","stockId":7000610120120,"netValue":4.27168860815436},{"date":"2025-02-19T16:00:00.000Z","stockId":7000610120120,"netValue":4.155623010259872},{"date":"2025-02-18T16:00:00.000Z","stockId":7000610120120,"netValue":4.09157257326319},{"date":"2025-02-17T16:00:00.000Z","stockId":7000610120120,"netValue":4.005889837164647},{"date":"2025-02-16T16:00:00.000Z","stockId":7000610120120,"netValue":4.099072410450025},{"date":"2025-02-13T16:00:00.000Z","stockId":7000610120120,"netValue":4.122068324457315},{"date":"2025-02-12T16:00:00.000Z","stockId":7000610120120,"netValue":4.081004061961734},{"date":"2025-02-11T16:00:00.000Z","stockId":7000610120120,"netValue":4.121013922701948},{"date":"2025-02-10T16:00:00.000Z","stockId":7000610120120,"netValue":4.045572601596884},{"date":"2025-02-09T16:00:00.000Z","stockId":7000610120120,"netValue":4.05802631891266},{"date":"2025-02-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.9900820188224895},{"date":"2025-02-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.956953859480017},{"date":"2025-02-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.8303829790971196},{"date":"2025-01-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.7905606214689507},{"date":"2025-01-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.8241273694881475},{"date":"2025-01-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.73975614940995},{"date":"2025-01-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.766467475628627},{"date":"2025-01-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.78811668980726},{"date":"2025-01-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.754110491911229},{"date":"2025-01-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.71521941584796},{"date":"2025-01-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.6745666510343002},{"date":"2025-01-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.633178956393446},{"date":"2025-01-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.6629377974755757},{"date":"2025-01-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.516730068559111},{"date":"2025-01-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.52729181025089},{"date":"2025-01-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.596325345027793},{"date":"2025-01-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.5805849555010627},{"date":"2025-01-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.5911716633385526},{"date":"2025-01-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.538833294797944},{"date":"2025-01-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.5573609272182165},{"date":"2025-01-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.6315636262927193},{"date":"2024-12-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.7022356674654944},{"date":"2024-12-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.78723946878312},{"date":"2024-12-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.779399891571298},{"date":"2024-12-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.797364863150745},{"date":"2024-12-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.7607893383252677},{"date":"2024-12-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.8046932778617686},{"date":"2024-12-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.7783720733007353},{"date":"2024-12-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.8663855129987756},{"date":"2024-12-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.8602997280591977},{"date":"2024-12-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.8387850371391377},{"date":"2024-12-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.812737951487353},{"date":"2024-12-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.8814164469168553},{"date":"2024-12-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.931123248129217},{"date":"2024-12-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.9853886600154356},{"date":"2024-12-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.9703743582808344},{"date":"2024-12-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.948329401280124},{"date":"2024-12-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.9228577359817596},{"date":"2024-12-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.9312493807197204},{"date":"2024-12-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.8729347298155505},{"date":"2024-12-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.8550943602678895},{"date":"2024-12-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.917562096630623},{"date":"2024-12-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.9370756223071415},{"date":"2024-11-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.879946746347545},{"date":"2024-11-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.8150930554529645},{"date":"2024-11-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.8455548558905477},{"date":"2024-11-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.7529106550259037},{"date":"2024-11-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.74910339547738},{"date":"2024-11-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.754915724188157},{"date":"2024-11-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.873755784271639},{"date":"2024-11-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.8665603577051195},{"date":"2024-11-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.831439308816758},{"date":"2024-11-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.7508339294177504},{"date":"2024-11-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.858363131347601},{"date":"2024-11-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.9415434014921527},{"date":"2024-11-12T16:00:00.000Z","stockId":7000610120120,"netValue":4.078370038270946},{"date":"2024-11-11T16:00:00.000Z","stockId":7000610120120,"netValue":4.037932441453142},{"date":"2024-11-10T16:00:00.000Z","stockId":7000610120120,"netValue":4.082395612308358},{"date":"2024-11-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.9669447020049233},{"date":"2024-11-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.957400922128319},{"date":"2024-11-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.923535698367768},{"date":"2024-11-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.9740912537248074},{"date":"2024-11-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.8794929808996477},{"date":"2024-10-31T16:00:00.000Z","stockId":7000610120120,"netValue":3.8002516308893837},{"date":"2024-10-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.869083565066092},{"date":"2024-10-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.830929825333705},{"date":"2024-10-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.817473695664681},{"date":"2024-10-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.863498388023442},{"date":"2024-10-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.8514454956196396},{"date":"2024-10-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.8020274708347297},{"date":"2024-10-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.850194918966893},{"date":"2024-10-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.8494628921003624},{"date":"2024-10-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.8267978433984027},{"date":"2024-10-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.790309140521635},{"date":"2024-10-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.63340307557173},{"date":"2024-10-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.6342804403661146},{"date":"2024-10-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.678975563202495},{"date":"2024-10-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.745208316246015},{"date":"2024-10-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.6499312957627184},{"date":"2024-10-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.7908607017468943},{"date":"2024-10-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.8049400131832},{"date":"2024-10-07T16:00:00.000Z","stockId":7000610120120,"netValue":4.1468095756817815},{"date":"2024-09-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.8063877586401422},{"date":"2024-09-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.4660076047430675},{"date":"2024-09-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.283888297446572},{"date":"2024-09-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.194226057549453},{"date":"2024-09-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.1760686065604586},{"date":"2024-09-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.068593312660674},{"date":"2024-09-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.083278972415827},{"date":"2024-09-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.0872238806093493},{"date":"2024-09-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.0771332492057897},{"date":"2024-09-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.08139491488791},{"date":"2024-09-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.1144511180430308},{"date":"2024-09-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.1440733108286},{"date":"2024-09-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.1086816088122995},{"date":"2024-09-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.0940194224641733},{"date":"2024-09-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.1195808910629403},{"date":"2024-09-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.172290409986066},{"date":"2024-09-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.1677266620686924},{"date":"2024-09-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.1903891717958572},{"date":"2024-09-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.1420484734570784},{"date":"2024-08-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.195264735919523},{"date":"2024-08-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.115149672373173},{"date":"2024-08-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.0731619279072673},{"date":"2024-08-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.072386513106645},{"date":"2024-08-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.0986947302975514},{"date":"2024-08-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.083407920761452},{"date":"2024-08-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.0714975668247826},{"date":"2024-08-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.0910474653864566},{"date":"2024-08-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.073018662156401},{"date":"2024-08-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.103041815832774},{"date":"2024-08-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.1252703337260823},{"date":"2024-08-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.1211475367769284},{"date":"2024-08-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.103258955712956},{"date":"2024-08-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.145021389952039},{"date":"2024-08-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.1318081504873203},{"date":"2024-08-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.1484995788752284},{"date":"2024-08-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.14938816140932},{"date":"2024-08-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.155056662833469},{"date":"2024-08-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.154940727916515},{"date":"2024-08-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.1098772827708028},{"date":"2024-08-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.1968865259712715},{"date":"2024-07-31T16:00:00.000Z","stockId":7000610120120,"netValue":3.2591507282861096},{"date":"2024-07-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.2883934417644256},{"date":"2024-07-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.1856798663997057},{"date":"2024-07-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.2085951885251065},{"date":"2024-07-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.222414508568883},{"date":"2024-07-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.184400872348898},{"date":"2024-07-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.197412344472852},{"date":"2024-07-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.242143950672735},{"date":"2024-07-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.3427069550452915},{"date":"2024-07-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.3496170622080523},{"date":"2024-07-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.3429034160516307},{"date":"2024-07-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.3254148676381057},{"date":"2024-07-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.382092587103315},{"date":"2024-07-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.3338032316131208},{"date":"2024-07-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.361943009902707},{"date":"2024-07-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.3691034731568665},{"date":"2024-07-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.3146274398153004},{"date":"2024-07-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.292696145460832},{"date":"2024-07-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.214862353855735},{"date":"2024-07-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.2543303766644316},{"date":"2024-07-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.2519255639413767},{"date":"2024-07-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.272386069018579},{"date":"2024-07-01T16:00:00.000Z","stockId":7000610120120,"netValue":3.289600784112165},{"date":"2024-06-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.339056362178577},{"date":"2024-06-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.352310960704626},{"date":"2024-06-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.352390363788012},{"date":"2024-06-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.3597816432913543},{"date":"2024-06-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.4192443779302617},{"date":"2024-06-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.373249054910949},{"date":"2024-06-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.4053757448468356},{"date":"2024-06-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.4664279310715393},{"date":"2024-06-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.474588466784244},{"date":"2024-06-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.5304396540399847},{"date":"2024-06-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.5914707469952827},{"date":"2024-06-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.5481269045584436},{"date":"2024-06-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.5010528890379033},{"date":"2024-06-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.5255086430418747},{"date":"2024-06-11T16:00:00.000Z","stockId":7000610120120,"netValue":3.500257153447679},{"date":"2024-06-10T16:00:00.000Z","stockId":7000610120120,"netValue":3.462047723483764},{"date":"2024-06-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.4258535585085728},{"date":"2024-06-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.4576787646257814},{"date":"2024-06-04T16:00:00.000Z","stockId":7000610120120,"netValue":3.4755535019747064},{"date":"2024-06-03T16:00:00.000Z","stockId":7000610120120,"netValue":3.492023333909405},{"date":"2024-06-02T16:00:00.000Z","stockId":7000610120120,"netValue":3.4597622153558443},{"date":"2024-05-30T16:00:00.000Z","stockId":7000610120120,"netValue":3.4497660350912858},{"date":"2024-05-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.447640480925204},{"date":"2024-05-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.4337142841530595},{"date":"2024-05-27T16:00:00.000Z","stockId":7000610120120,"netValue":3.427574579001256},{"date":"2024-05-26T16:00:00.000Z","stockId":7000610120120,"netValue":3.462575995549324},{"date":"2024-05-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.451853633570969},{"date":"2024-05-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.505503360795889},{"date":"2024-05-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.553918593609095},{"date":"2024-05-20T16:00:00.000Z","stockId":7000610120120,"netValue":3.539096731197856},{"date":"2024-05-19T16:00:00.000Z","stockId":7000610120120,"netValue":3.5731954067603304},{"date":"2024-05-16T16:00:00.000Z","stockId":7000610120120,"netValue":3.5338946399979636},{"date":"2024-05-15T16:00:00.000Z","stockId":7000610120120,"netValue":3.501929375809815},{"date":"2024-05-14T16:00:00.000Z","stockId":7000610120120,"netValue":3.491516029993107},{"date":"2024-05-13T16:00:00.000Z","stockId":7000610120120,"netValue":3.5177860664579566},{"date":"2024-05-12T16:00:00.000Z","stockId":7000610120120,"netValue":3.527334740086075},{"date":"2024-05-09T16:00:00.000Z","stockId":7000610120120,"netValue":3.543798987852223},{"date":"2024-05-08T16:00:00.000Z","stockId":7000610120120,"netValue":3.589806645024586},{"date":"2024-05-07T16:00:00.000Z","stockId":7000610120120,"netValue":3.525853733889044},{"date":"2024-05-06T16:00:00.000Z","stockId":7000610120120,"netValue":3.5716386127115416},{"date":"2024-05-05T16:00:00.000Z","stockId":7000610120120,"netValue":3.569543054606835},{"date":"2024-04-29T16:00:00.000Z","stockId":7000610120120,"netValue":3.5156546595082827},{"date":"2024-04-28T16:00:00.000Z","stockId":7000610120120,"netValue":3.5347019570535316},{"date":"2024-04-25T16:00:00.000Z","stockId":7000610120120,"netValue":3.4700982846128947},{"date":"2024-04-24T16:00:00.000Z","stockId":7000610120120,"netValue":3.3995355679195733},{"date":"2024-04-23T16:00:00.000Z","stockId":7000610120120,"netValue":3.406703028749159},{"date":"2024-04-22T16:00:00.000Z","stockId":7000610120120,"netValue":3.350724830090317},{"date":"2024-04-21T16:00:00.000Z","stockId":7000610120120,"netValue":3.3616451534044245},{"date":"2024-04-18T16:00:00.000Z","stockId":7000610120120,"netValue":3.376822989844721},{"date":"2024-04-17T16:00:00.000Z","stockId":7000610120120,"netValue":3.4177749090619205}]}