window.pageData = {"startDate":"2024-08-03T06:37:18.183Z","endDate":"2026-08-03T06:37:18.183Z","manager":{"_id":7131223070050,"name":"梅律吾","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"梅律吾：男，硕士，具有基金从业资格。曾先后任职于长城证券公司、鹏华基金管理有限公司，任研究员。2005年3月加入诺安基金管理有限公司，历任研究员、基金经理助理、研究部副总监、指数投资组副总监、指数组负责人。2007年11月至2009年10月担任诺安价值增长股票证券投资基金基金经理，2009年3月至2010年10月担任诺安成长股票型证券投资基金基金经理，2011年1月至2012年7月担任诺安全球黄金证券投资基金基金经理，2011年9月至2012年11月担任诺安油气能源股票证券投资基金（LOF）基金经理，2017年8月至2017年10月任中小板等权重交易型开放式指数证券投资基金基金经理，2017年8月至2018年8月任诺安新兴产业交易型开放式指数证券投资基金联接基金基金经理，2015年6月至2019年1月任诺安中证500交易型开放式指数证券投资基金联接基金基金经理，2012年7月至2019年5月任诺安中证创业成长指数分级证券投资基金基金经理，2017年8月至2019年6月任上证新兴产业交易型开放式指数证券投资基金基金经理，2014年2月至2019年7月任诺安中证500交易型开放式指数证券投资基金基金经理，2018年8月至2023年6月任诺安沪深300指数增强型证券投资基金基金经理，2019年1月至2023年6月任诺安中证500指数增强型证券投资基金基金经理。2012年7月起任诺安中证100指数证券投资基金基金经理（自2024年10月28日起更名为诺安中证A100指数证券投资基金），2019年5月起任诺安创业板指数增强型证券投资基金（LOF）基金经理。","tickerId":131223070050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801350797","exchange":"fm","cnInfoCode":"8801350797","followedNum":1,"currency":"CNY","workingDate":"2007-11-12T16:00:00.000Z","fundCompanyId":4000050330000,"fundManagerSecondLevel":"company","pinyin":"mlw","fundCompany":{"_id":4000050330000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50330000","tickerId":50330000,"name":"诺安基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7131223070050,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":-0.142822214304965,"fm_p_r_m3":-0.07037666765362838,"fm_p_r_m6":-0.007812783649604027,"fm_p_r_y1":0.3199754344636907,"fm_p_r_y3":0.412053665761382,"fm_p_r_y5":0.19478586837470613,"fm_p_r_y10":0.9115156504083872,"fm_cagr_p_r_fs":0.0587247101224706,"fm_cagr_p_r_fs_m":0.05127314616732748,"fm_cagr_p_r_fs_r_c":639,"fm_cagr_p_r_fs_rp":0.44043887147335425,"fm_p_r_fys_m":-0.0010153540376350856,"fm_p_r_fys_r_c":562,"fm_p_r_fys_rp":0.3422459893048128,"fm_p_r_m1_m":-0.07614929262419301,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.7799352750809061,"fm_p_r_m3_m":-0.05884134552644216,"fm_p_r_m3_r_c":607,"fm_p_r_m3_rp":0.5792079207920792,"fm_p_r_m6_m":-0.043308325476649145,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.3130434782608696,"fm_p_r_y10_m":0.7821157346261143,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.32954545454545453,"fm_p_r_y1_m":0.14551013212339614,"fm_p_r_y1_r_c":516,"fm_p_r_y1_rp":0.1883495145631068,"fm_p_r_y3_m":0.2216308964676461,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.19948186528497408,"fm_p_r_y5_m":0.04628792566156781,"fm_p_r_y5_r_c":263,"fm_p_r_y5_rp":0.2366412213740458,"fm_p_r_fys":0.025300766762458293},"fmi":{"stockId":7131223070050,"type":"fmi","fm_my":18.5,"fm_d":{"3000000001351":"本基金基金经理","3000000163209":"本基金基金经理","3000000320010":"本基金基金经理","3000000320014":"本基金基金经理"},"fm_wy":28,"fm_a_as":0,"fm_a_mfn":13,"fm_as":613713396.7009,"fm_b_as":0,"fm_e_as":613713396.7009,"fm_h_as":0,"fm_i_as":613713396.7009,"fm_mfn":2,"fm_msl":"company","fm_nb_as":613713396.7009,"fm_q_as":0,"fm_r_f_cagr":0.0999,"fm_r_fd":3000000320010,"fm_r_ftp":2.7922}},"topTenManagedFundList":[{"_id":3000000163209,"stockCode":"163209","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"lof_etf","ipoDate":"2019-05-30T16:00:00.000Z","setUpScale":null,"market":"a","tickerId":163209,"name":"诺安创业板指数增强型证券投资基金（LOF）","shortName":"诺安创业板指数增强（LOF）(163209)","fundSecondLevel":"company","lastUpdated":"2026-08-01T07:38:42.073Z","__csrcFundId":2005,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2012-03-28T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","memoNum":1,"pinyin":"nacybzszqxzqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCni":1,"masterFundShortName":"诺安创业板指数增强（LOF）","indexId":1000000399006,"indexFundFlag":1,"lofFundFlag":1,"hotMetrics":{"stockId":3000000163209,"type":"f_as","f_tas":264314630.41199997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000320010,"stockCode":"320010","stockType":"fund","areaCode":"cn","followedNum":62,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-09-14T16:00:00.000Z","setUpScale":2109580000,"blackenedNum":0,"market":"a","tickerId":320010,"name":"诺安中证A100指数证券投资基金","shortName":"诺安中证A100指数(320010)","fundSecondLevel":"company","lastUpdated":"2026-08-01T08:03:00.649Z","__csrcFundId":2871,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2009-10-26T16:00:00.000Z","fundCollectionId":4000050330000,"currency":"CNY","pinyin":"nazza100zszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"masterFundShortName":"诺安中证A100指数","indexId":1000000000903,"indexFundFlag":1,"hotMetrics":{"stockId":3000000320010,"type":"f_as","f_tas":162688175.568,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010356,"name":"诺安创业板指数增强型证券投资基金（LOF）","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"stockCode":"010356","tickerId":10356,"shortName":"诺安创业板指数增强（LOF）C","__csrcFundId":2005,"lastUpdated":"2026-07-31T17:12:53.820Z","exchange":"jj","followedNum":8,"fundCollectionId":4000050330000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"nacybzszqxzqtzjj(lof)","__indexSourceEastMoney":1,"indexId":1000000399006,"hotMetrics":{"stockId":3000000010356,"type":"f_as","f_tas":160084320.5469,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010351,"name":"诺安中证A100指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-27T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"010351","tickerId":10351,"shortName":"诺安中证A100指数C","__csrcFundId":2871,"lastUpdated":"2026-07-31T17:12:30.113Z","exchange":"jj","followedNum":4,"fundCollectionId":4000050330000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nazza100zszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000903,"hotMetrics":{"stockId":3000000010351,"type":"f_as","f_tas":23503574.301999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022626,"name":"诺安中证A100指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022626","tickerId":22626,"shortName":"诺安中证A100指数D","currency":"CNY","__csrcFundId":2871,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:42.868Z","inceptionDate":"2024-11-21T16:00:00.000Z","pinyin":"nazza100zszqtzjj","fundCollectionId":4000050330000,"followedNum":0,"hotMetrics":{"stockId":3000000022626,"type":"f_as","f_tas":3122695.872,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.05244962485827642,"threeMonths":-0.045578504402670195,"sixMonths":-0.01543096622182738,"oneYear":0.131511518077994,"threeYears":0.14562369849537316,"fiveYears":-0.07017181211317958,"tenYears":0.4367275753526536},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49176,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32}],"netValueList":[{"stockId":7131223070050,"date":"2026-07-30T16:00:00.000Z","netValue":2.909291467184488},{"stockId":7131223070050,"date":"2026-07-29T16:00:00.000Z","netValue":2.8429249992767898},{"stockId":7131223070050,"date":"2026-07-28T16:00:00.000Z","netValue":2.9398408483243297},{"date":"2026-07-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.9082437752426613},{"stockId":7131223070050,"date":"2026-07-26T16:00:00.000Z","netValue":3.08823618863539},{"stockId":7131223070050,"date":"2026-07-23T16:00:00.000Z","netValue":3.0208052341894813},{"date":"2026-07-22T16:00:00.000Z","stockId":7131223070050,"netValue":3.088253023381695},{"stockId":7131223070050,"date":"2026-07-21T16:00:00.000Z","netValue":3.0891667035427455},{"date":"2026-07-20T16:00:00.000Z","stockId":7131223070050,"netValue":3.1613623204174175},{"stockId":7131223070050,"date":"2026-07-19T16:00:00.000Z","netValue":2.981447914162137},{"date":"2026-07-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.9693718836041416},{"date":"2026-07-15T16:00:00.000Z","stockId":7131223070050,"netValue":3.1514438807634013},{"stockId":7131223070050,"date":"2026-07-14T16:00:00.000Z","netValue":3.242335363966501},{"date":"2026-07-13T16:00:00.000Z","stockId":7131223070050,"netValue":3.2836479211824},{"date":"2026-07-12T16:00:00.000Z","stockId":7131223070050,"netValue":3.1902246808170194},{"date":"2026-07-09T16:00:00.000Z","stockId":7131223070050,"netValue":3.2862357494248924},{"date":"2026-07-08T16:00:00.000Z","stockId":7131223070050,"netValue":3.4126508052269173},{"date":"2026-07-07T16:00:00.000Z","stockId":7131223070050,"netValue":3.2805536786076024},{"stockId":7131223070050,"date":"2026-07-06T16:00:00.000Z","netValue":3.3199467416736663},{"date":"2026-07-05T16:00:00.000Z","stockId":7131223070050,"netValue":3.352217891633024},{"date":"2026-07-02T16:00:00.000Z","stockId":7131223070050,"netValue":3.394035071528965},{"stockId":7131223070050,"date":"2026-07-01T16:00:00.000Z","netValue":3.3847686809904114},{"stockId":7131223070050,"date":"2026-06-30T16:00:00.000Z","netValue":3.5702965134503155},{"stockId":7131223070050,"date":"2026-06-29T16:00:00.000Z","netValue":3.632396720641158},{"stockId":7131223070050,"date":"2026-06-28T16:00:00.000Z","netValue":3.5400783760349195},{"date":"2026-06-25T16:00:00.000Z","stockId":7131223070050,"netValue":3.508468310524821},{"stockId":7131223070050,"date":"2026-06-24T16:00:00.000Z","netValue":3.6343600387754873},{"date":"2026-06-23T16:00:00.000Z","stockId":7131223070050,"netValue":3.5470462036957517},{"stockId":7131223070050,"date":"2026-06-22T16:00:00.000Z","netValue":3.4981940477464195},{"date":"2026-06-21T16:00:00.000Z","stockId":7131223070050,"netValue":3.6189614299201813},{"stockId":7131223070050,"date":"2026-06-17T16:00:00.000Z","netValue":3.536020647847773},{"date":"2026-06-16T16:00:00.000Z","stockId":7131223070050,"netValue":3.477483801611053},{"stockId":7131223070050,"date":"2026-06-15T16:00:00.000Z","netValue":3.4276877362384703},{"date":"2026-06-14T16:00:00.000Z","stockId":7131223070050,"netValue":3.3860069447190893},{"date":"2026-06-11T16:00:00.000Z","stockId":7131223070050,"netValue":3.2331505184916365},{"date":"2026-06-10T16:00:00.000Z","stockId":7131223070050,"netValue":3.222791592772449},{"stockId":7131223070050,"date":"2026-06-09T16:00:00.000Z","netValue":3.2437399662371953},{"stockId":7131223070050,"date":"2026-06-08T16:00:00.000Z","netValue":3.3253041041960305},{"date":"2026-06-07T16:00:00.000Z","stockId":7131223070050,"netValue":3.209166445192407},{"stockId":7131223070050,"date":"2026-06-04T16:00:00.000Z","netValue":3.3136890354176165},{"stockId":7131223070050,"date":"2026-06-03T16:00:00.000Z","netValue":3.4119136466931734},{"stockId":7131223070050,"date":"2026-06-02T16:00:00.000Z","netValue":3.429873708623989},{"stockId":7131223070050,"date":"2026-06-01T16:00:00.000Z","netValue":3.379356851567407},{"stockId":7131223070050,"date":"2026-05-31T16:00:00.000Z","netValue":3.306245985697213},{"stockId":7131223070050,"date":"2026-05-28T16:00:00.000Z","netValue":3.375528514139101},{"stockId":7131223070050,"date":"2026-05-27T16:00:00.000Z","netValue":3.438151018290073},{"stockId":7131223070050,"date":"2026-05-26T16:00:00.000Z","netValue":3.3893392431418605},{"stockId":7131223070050,"date":"2026-05-25T16:00:00.000Z","netValue":3.39431770584101},{"stockId":7131223070050,"date":"2026-05-24T16:00:00.000Z","netValue":3.3797859786008537},{"date":"2026-05-21T16:00:00.000Z","stockId":7131223070050,"netValue":3.301380863861563},{"stockId":7131223070050,"date":"2026-05-20T16:00:00.000Z","netValue":3.2166260584526034},{"stockId":7131223070050,"date":"2026-05-19T16:00:00.000Z","netValue":3.290806106731234},{"stockId":7131223070050,"date":"2026-05-18T16:00:00.000Z","netValue":3.270948051595788},{"date":"2026-05-17T16:00:00.000Z","stockId":7131223070050,"netValue":3.2725402791599607},{"stockId":7131223070050,"date":"2026-05-14T16:00:00.000Z","netValue":3.2838273966628826},{"date":"2026-05-13T16:00:00.000Z","stockId":7131223070050,"netValue":3.3016277554528646},{"date":"2026-05-12T16:00:00.000Z","stockId":7131223070050,"netValue":3.3700329353770297},{"stockId":7131223070050,"date":"2026-05-11T16:00:00.000Z","netValue":3.3096582115355737},{"stockId":7131223070050,"date":"2026-05-10T16:00:00.000Z","netValue":3.3018699906741875},{"date":"2026-05-07T16:00:00.000Z","stockId":7131223070050,"netValue":3.204869274886193},{"date":"2026-05-06T16:00:00.000Z","stockId":7131223070050,"netValue":3.233504590348351},{"stockId":7131223070050,"date":"2026-05-05T16:00:00.000Z","netValue":3.1975139562595345},{"stockId":7131223070050,"date":"2026-04-29T16:00:00.000Z","netValue":3.1295379170845776},{"stockId":7131223070050,"date":"2026-04-28T16:00:00.000Z","netValue":3.127468645258892},{"stockId":7131223070050,"date":"2026-04-27T16:00:00.000Z","netValue":3.0690255760305165},{"stockId":7131223070050,"date":"2026-04-26T16:00:00.000Z","netValue":3.101125152426231},{"stockId":7131223070050,"date":"2026-04-23T16:00:00.000Z","netValue":3.1073294222051397},{"stockId":7131223070050,"date":"2026-04-22T16:00:00.000Z","netValue":3.1376092918700405},{"stockId":7131223070050,"date":"2026-04-21T16:00:00.000Z","netValue":3.1629042709864934},{"stockId":7131223070050,"date":"2026-04-20T16:00:00.000Z","netValue":3.109449671270995},{"date":"2026-04-19T16:00:00.000Z","stockId":7131223070050,"netValue":3.10496767897378},{"stockId":7131223070050,"date":"2026-04-16T16:00:00.000Z","netValue":3.0949785334353406},{"stockId":7131223070050,"date":"2026-04-15T16:00:00.000Z","netValue":3.062212468024781},{"stockId":7131223070050,"date":"2026-04-14T16:00:00.000Z","netValue":2.9898621470064555},{"stockId":7131223070050,"date":"2026-04-13T16:00:00.000Z","netValue":3.02081145701738},{"date":"2026-04-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.9612164506327683},{"date":"2026-04-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.9462848744836063},{"stockId":7131223070050,"date":"2026-04-08T16:00:00.000Z","netValue":2.865071512856895},{"date":"2026-04-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.8808562279385157},{"date":"2026-04-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.7417136314742168},{"date":"2026-04-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.733088376929568},{"stockId":7131223070050,"date":"2026-04-01T16:00:00.000Z","netValue":2.750999655189324},{"date":"2026-03-31T16:00:00.000Z","stockId":7131223070050,"netValue":2.8038097244414883},{"date":"2026-03-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.755618021922815},{"stockId":7131223070050,"date":"2026-03-29T16:00:00.000Z","netValue":2.816043812023698},{"stockId":7131223070050,"date":"2026-03-26T16:00:00.000Z","netValue":2.8338914541421922},{"stockId":7131223070050,"date":"2026-03-25T16:00:00.000Z","netValue":2.8181091425144404},{"date":"2026-03-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.8582078459464175},{"date":"2026-03-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.8057798717764353},{"date":"2026-03-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.7855132396658973},{"stockId":7131223070050,"date":"2026-03-19T16:00:00.000Z","netValue":2.8797431828401674},{"stockId":7131223070050,"date":"2026-03-18T16:00:00.000Z","netValue":2.861431154775501},{"stockId":7131223070050,"date":"2026-03-17T16:00:00.000Z","netValue":2.9023301421416985},{"date":"2026-03-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.8612526776829816},{"date":"2026-03-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.9102036689052713},{"stockId":7131223070050,"date":"2026-03-12T16:00:00.000Z","netValue":2.888384665693168},{"stockId":7131223070050,"date":"2026-03-11T16:00:00.000Z","netValue":2.8976585840708338},{"stockId":7131223070050,"date":"2026-03-10T16:00:00.000Z","netValue":2.919680166991155},{"stockId":7131223070050,"date":"2026-03-09T16:00:00.000Z","netValue":2.8961803341647854},{"stockId":7131223070050,"date":"2026-03-08T16:00:00.000Z","netValue":2.835501741184066},{"date":"2026-03-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.863580413703283},{"stockId":7131223070050,"date":"2026-03-04T16:00:00.000Z","netValue":2.855102869706066},{"stockId":7131223070050,"date":"2026-03-03T16:00:00.000Z","netValue":2.8214472099899774},{"stockId":7131223070050,"date":"2026-03-02T16:00:00.000Z","netValue":2.8536974221975737},{"stockId":7131223070050,"date":"2026-03-01T16:00:00.000Z","netValue":2.925935774651266},{"stockId":7131223070050,"date":"2026-02-26T16:00:00.000Z","netValue":2.930487850462544},{"stockId":7131223070050,"date":"2026-02-25T16:00:00.000Z","netValue":2.9568307184879385},{"date":"2026-02-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.961751903979847},{"stockId":7131223070050,"date":"2026-02-23T16:00:00.000Z","netValue":2.9246014249727272},{"date":"2026-02-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.8955148502065287},{"stockId":7131223070050,"date":"2026-02-11T16:00:00.000Z","netValue":2.9368410999321233},{"date":"2026-02-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.911042744795356},{"stockId":7131223070050,"date":"2026-02-09T16:00:00.000Z","netValue":2.9342267294277122},{"date":"2026-02-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.937170623588624},{"stockId":7131223070050,"date":"2026-02-05T16:00:00.000Z","netValue":2.8680993503116423},{"stockId":7131223070050,"date":"2026-02-04T16:00:00.000Z","netValue":2.8893053685015087},{"stockId":7131223070050,"date":"2026-02-03T16:00:00.000Z","netValue":2.923952783110413},{"stockId":7131223070050,"date":"2026-02-02T16:00:00.000Z","netValue":2.932200112279069},{"date":"2026-02-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.880779270691568},{"stockId":7131223070050,"date":"2026-01-29T16:00:00.000Z","netValue":2.963714664456187},{"date":"2026-01-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.9524594520840064},{"stockId":7131223070050,"date":"2026-01-27T16:00:00.000Z","netValue":2.9641450643644345},{"date":"2026-01-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.964167652415711},{"date":"2026-01-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.9451248003129136},{"stockId":7131223070050,"date":"2026-01-22T16:00:00.000Z","netValue":2.9627809802981497},{"date":"2026-01-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.955579439513849},{"stockId":7131223070050,"date":"2026-01-20T16:00:00.000Z","netValue":2.936736968618017},{"stockId":7131223070050,"date":"2026-01-19T16:00:00.000Z","netValue":2.9226903117312766},{"date":"2026-01-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.9598981690718205},{"date":"2026-01-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.9713416217439996},{"stockId":7131223070050,"date":"2026-01-14T16:00:00.000Z","netValue":2.9735297241364105},{"date":"2026-01-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.9560876008206245},{"stockId":7131223070050,"date":"2026-01-12T16:00:00.000Z","netValue":2.9411355588419217},{"date":"2026-01-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.9851247969097945},{"stockId":7131223070050,"date":"2026-01-08T16:00:00.000Z","netValue":2.943289660246968},{"date":"2026-01-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.9253770917636763},{"date":"2026-01-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.948677408560321},{"date":"2026-01-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.943962546148491},{"date":"2026-01-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.909779186483522},{"date":"2025-12-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.837500528133822},{"date":"2025-12-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.8702177372009574},{"date":"2025-12-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.8522190478360683},{"date":"2025-12-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.874969791598695},{"date":"2025-12-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.8648483450213424},{"date":"2025-12-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.8545709030251136},{"date":"2025-12-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.8349869146125957},{"date":"2025-12-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.8208369097220976},{"date":"2025-12-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.7689212304998914},{"date":"2025-12-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.7582755307365647},{"date":"2025-12-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.8028315486969513},{"date":"2025-12-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.7269043040291687},{"date":"2025-12-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.776640077003526},{"date":"2025-12-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.816550438728105},{"date":"2025-12-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.7911940092479934},{"date":"2025-12-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.8301228570495205},{"date":"2025-12-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.832407187349925},{"date":"2025-12-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.8238552197795737},{"date":"2025-12-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.770376574848766},{"date":"2025-12-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.7411403251701367},{"date":"2025-12-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.721619486671859},{"date":"2025-12-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.7432970725757504},{"date":"2025-11-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.761044228098054},{"date":"2025-11-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.7283721061599002},{"date":"2025-11-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.712415015637929},{"date":"2025-11-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.721515542864215},{"date":"2025-11-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.677424042418671},{"date":"2025-11-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.6373763871937315},{"date":"2025-11-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.634457217993938},{"date":"2025-11-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.7298646949309795},{"date":"2025-11-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.7540097121102085},{"date":"2025-11-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.7463741051367676},{"date":"2025-11-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.779164122287418},{"date":"2025-11-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.782162718026737},{"date":"2025-11-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.850950729832122},{"date":"2025-11-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.7928176484357388},{"date":"2025-11-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.8064920899446832},{"date":"2025-11-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.8395081107436786},{"date":"2025-11-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.856386364360556},{"date":"2025-11-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.8646833308824324},{"date":"2025-11-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.8184435108555577},{"date":"2025-11-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.7920244367022082},{"date":"2025-11-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.8394181178144056},{"date":"2025-10-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.828580859738843},{"date":"2025-10-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.8832026715258037},{"date":"2025-10-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.922422886858507},{"date":"2025-10-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.8552114236999895},{"date":"2025-10-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.866377189097804},{"date":"2025-10-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.82288250982107},{"date":"2025-10-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.7467378535438476},{"date":"2025-10-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.742791333959893},{"date":"2025-10-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.76114785038218},{"date":"2025-10-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.698692389313667},{"date":"2025-10-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.664197842400287},{"date":"2025-10-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.75050710289383},{"date":"2025-10-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.738111742387377},{"date":"2025-10-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.6823041472536997},{"date":"2025-10-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.7628334669155743},{"date":"2025-10-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.7800133716142397},{"date":"2025-10-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.884668161334862},{"date":"2025-09-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.8607863192468095},{"date":"2025-09-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.8564181411993452},{"date":"2025-09-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.796428838503283},{"date":"2025-09-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.852923610151782},{"date":"2025-09-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.81793430893923},{"date":"2025-09-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.769278582796669},{"date":"2025-09-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.7611438310748264},{"date":"2025-09-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.747545268952592},{"date":"2025-09-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.7479409653160287},{"date":"2025-09-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.783745425685118},{"date":"2025-09-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.7508257564132244},{"date":"2025-09-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.7401301406550247},{"date":"2025-09-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.7238321960146763},{"date":"2025-09-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.7531774241297065},{"date":"2025-09-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.6370050874558983},{"date":"2025-09-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.611320361442943},{"date":"2025-09-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.658638661062659},{"date":"2025-09-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.6757208501180347},{"date":"2025-09-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.5426630327037376},{"date":"2025-09-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.653064553025442},{"date":"2025-09-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.6349346916194736},{"date":"2025-08-31T16:00:00.000Z","stockId":7131223070050,"netValue":2.6980990477364504},{"date":"2025-08-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.6402425700028997},{"date":"2025-08-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.6051211081841243},{"date":"2025-08-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.514937387416474},{"date":"2025-08-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.529107950986499},{"date":"2025-08-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.546649171515732},{"date":"2025-08-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.47630432772984},{"date":"2025-08-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.4051202390363855},{"date":"2025-08-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.408662574164621},{"date":"2025-08-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.3971164085336336},{"date":"2025-08-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.402026864574495},{"date":"2025-08-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.350443019228803},{"date":"2025-08-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.3075029632346444},{"date":"2025-08-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.327613581210381},{"date":"2025-08-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.2678601117885635},{"date":"2025-08-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.245075361792305},{"date":"2025-08-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.2131216378119616},{"date":"2025-08-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.2196084431678713},{"date":"2025-08-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.2311324478192263},{"date":"2025-08-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.2200924536696354},{"date":"2025-08-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.211059127642604},{"date":"2025-07-31T16:00:00.000Z","stockId":7131223070050,"netValue":2.2040497051875367},{"date":"2025-07-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.214272244116877},{"date":"2025-07-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.2449668943336567},{"date":"2025-07-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.2637575504397107},{"date":"2025-07-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.2315509263648297},{"date":"2025-07-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.2139588581254968},{"date":"2025-07-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.2190490850420668},{"date":"2025-07-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.1901728763204864},{"date":"2025-07-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.191990307632305},{"date":"2025-07-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.1797555538476505},{"date":"2025-07-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.1669710889759553},{"date":"2025-07-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.1611311919884106},{"date":"2025-07-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.126915085365297},{"date":"2025-07-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.131628305877284},{"date":"2025-07-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.0997564648776477},{"date":"2025-07-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.1037882278592877},{"date":"2025-07-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.0898628105078076},{"date":"2025-07-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.0846860928447195},{"date":"2025-07-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.089206280550548},{"date":"2025-07-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.0467193822269905},{"date":"2025-07-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.067952379538998},{"date":"2025-07-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.0721042933781213},{"date":"2025-07-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.0469019115797358},{"date":"2025-06-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.0648581102007553},{"date":"2025-06-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.0651851561231798},{"date":"2025-06-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.044464827728112},{"date":"2025-06-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.0395965220776957},{"date":"2025-06-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.0494700369157863},{"date":"2025-06-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.0049449490921436},{"date":"2025-06-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.9724216699163022},{"date":"2025-06-19T16:00:00.000Z","stockId":7131223070050,"netValue":1.9682658781126012},{"date":"2025-06-18T16:00:00.000Z","stockId":7131223070050,"netValue":1.9771001007189142},{"date":"2025-06-17T16:00:00.000Z","stockId":7131223070050,"netValue":1.994719162743507},{"date":"2025-06-16T16:00:00.000Z","stockId":7131223070050,"netValue":1.9843580343991511},{"date":"2025-06-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.9888614496666959},{"date":"2025-06-12T16:00:00.000Z","stockId":7131223070050,"netValue":1.9779570319205662},{"date":"2025-06-11T16:00:00.000Z","stockId":7131223070050,"netValue":1.994558100678924},{"date":"2025-06-10T16:00:00.000Z","stockId":7131223070050,"netValue":1.9873544100087073},{"date":"2025-06-09T16:00:00.000Z","stockId":7131223070050,"netValue":1.9704093536396055},{"date":"2025-06-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.989675720038579},{"date":"2025-06-05T16:00:00.000Z","stockId":7131223070050,"netValue":1.9730163833602938},{"date":"2025-06-04T16:00:00.000Z","stockId":7131223070050,"netValue":1.9761344221690538},{"date":"2025-06-03T16:00:00.000Z","stockId":7131223070050,"netValue":1.9588696653725874},{"date":"2025-06-02T16:00:00.000Z","stockId":7131223070050,"netValue":1.9388834396318408},{"date":"2025-05-29T16:00:00.000Z","stockId":7131223070050,"netValue":1.9313357613508804},{"date":"2025-05-28T16:00:00.000Z","stockId":7131223070050,"netValue":1.9473029924738365},{"date":"2025-05-27T16:00:00.000Z","stockId":7131223070050,"netValue":1.9238539711588751},{"date":"2025-05-26T16:00:00.000Z","stockId":7131223070050,"netValue":1.9280927973785276},{"date":"2025-05-25T16:00:00.000Z","stockId":7131223070050,"netValue":1.9393781778989774},{"date":"2025-05-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.9482258117644433},{"date":"2025-05-21T16:00:00.000Z","stockId":7131223070050,"netValue":1.9681576952804278},{"date":"2025-05-20T16:00:00.000Z","stockId":7131223070050,"netValue":1.9804934485955579},{"date":"2025-05-19T16:00:00.000Z","stockId":7131223070050,"netValue":1.9710689175530653},{"date":"2025-05-18T16:00:00.000Z","stockId":7131223070050,"netValue":1.9566300250536413},{"date":"2025-05-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.9626733611249676},{"date":"2025-05-14T16:00:00.000Z","stockId":7131223070050,"netValue":1.967056377756176},{"date":"2025-05-13T16:00:00.000Z","stockId":7131223070050,"netValue":1.996733757304887},{"date":"2025-05-12T16:00:00.000Z","stockId":7131223070050,"netValue":1.9778335458516523},{"date":"2025-05-11T16:00:00.000Z","stockId":7131223070050,"netValue":1.981098472520324},{"date":"2025-05-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.945611267298662},{"date":"2025-05-07T16:00:00.000Z","stockId":7131223070050,"netValue":1.9603187108572016},{"date":"2025-05-06T16:00:00.000Z","stockId":7131223070050,"netValue":1.9397684975812326},{"date":"2025-05-05T16:00:00.000Z","stockId":7131223070050,"netValue":1.9343836592899812},{"date":"2025-04-29T16:00:00.000Z","stockId":7131223070050,"netValue":1.9025513274579504},{"date":"2025-04-28T16:00:00.000Z","stockId":7131223070050,"netValue":1.8916688724081405},{"date":"2025-04-27T16:00:00.000Z","stockId":7131223070050,"netValue":1.8932191737279898},{"date":"2025-04-24T16:00:00.000Z","stockId":7131223070050,"netValue":1.9020637139516856},{"date":"2025-04-23T16:00:00.000Z","stockId":7131223070050,"netValue":1.8941246560642786},{"date":"2025-04-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.9055841137150513},{"date":"2025-04-21T16:00:00.000Z","stockId":7131223070050,"netValue":1.8921828058879484},{"date":"2025-04-20T16:00:00.000Z","stockId":7131223070050,"netValue":1.8988615817301986},{"date":"2025-04-17T16:00:00.000Z","stockId":7131223070050,"netValue":1.8808906443884732},{"date":"2025-04-16T16:00:00.000Z","stockId":7131223070050,"netValue":1.8787686361496314},{"date":"2025-04-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.879674118485919},{"date":"2025-04-14T16:00:00.000Z","stockId":7131223070050,"netValue":1.891767139098125},{"date":"2025-04-13T16:00:00.000Z","stockId":7131223070050,"netValue":1.8962835694314077},{"date":"2025-04-10T16:00:00.000Z","stockId":7131223070050,"netValue":1.8920679704709427},{"date":"2025-04-09T16:00:00.000Z","stockId":7131223070050,"netValue":1.8675889608849654},{"date":"2025-04-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.8369988287567842},{"date":"2025-04-07T16:00:00.000Z","stockId":7131223070050,"netValue":1.818330039345262},{"date":"2025-04-06T16:00:00.000Z","stockId":7131223070050,"netValue":1.787224372453457},{"date":"2025-04-02T16:00:00.000Z","stockId":7131223070050,"netValue":1.976849951099087},{"date":"2025-04-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.002259261224723},{"date":"2025-03-31T16:00:00.000Z","stockId":7131223070050,"netValue":2.00188401183715},{"date":"2025-03-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.0032919466537287},{"date":"2025-03-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.0219704833837557},{"date":"2025-03-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.033429566730759},{"date":"2025-03-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.027759801663757},{"date":"2025-03-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.0326695142422686},{"date":"2025-03-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.0382502640740405},{"date":"2025-03-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.035264214680891},{"date":"2025-03-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.074531823016541},{"date":"2025-03-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.094343252939304},{"date":"2025-03-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.0966617296211303},{"date":"2025-03-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.0873481931291074},{"date":"2025-03-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.095561024196988},{"date":"2025-03-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.046432926705269},{"date":"2025-03-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.0682107691860825},{"date":"2025-03-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.080782621573781},{"date":"2025-03-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.07567194225926},{"date":"2025-03-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.078475508112219},{"date":"2025-03-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.095118303881761},{"date":"2025-03-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.059182021636406},{"date":"2025-03-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.0548915020483918},{"date":"2025-03-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.054163637328495},{"date":"2025-02-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.0425003074741035},{"date":"2025-02-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.107512685842149},{"date":"2025-02-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.1130598950806094},{"date":"2025-02-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.091273750491288},{"date":"2025-02-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.1137800657030077},{"date":"2025-02-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.1214450818533934},{"date":"2025-02-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.0802829814066386},{"date":"2025-02-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.0813966215353856},{"date":"2025-02-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.047443653031205},{"date":"2025-02-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.080019210617781},{"date":"2025-02-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.073726880013979},{"date":"2025-02-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.047881224734961},{"date":"2025-02-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.0651430428032356},{"date":"2025-02-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.0354105435843244},{"date":"2025-02-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.0552722551201144},{"date":"2025-02-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.047074744526769},{"date":"2025-02-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.0121043863746384},{"date":"2025-02-04T16:00:00.000Z","stockId":7131223070050,"netValue":1.9647325510087086},{"date":"2025-01-26T16:00:00.000Z","stockId":7131223070050,"netValue":1.9651936792628282},{"date":"2025-01-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.0024178257022953},{"date":"2025-01-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.9787901441141733},{"date":"2025-01-21T16:00:00.000Z","stockId":7131223070050,"netValue":1.9842397288573477},{"date":"2025-01-20T16:00:00.000Z","stockId":7131223070050,"netValue":1.993928254953488},{"date":"2025-01-19T16:00:00.000Z","stockId":7131223070050,"netValue":1.988006714184996},{"date":"2025-01-16T16:00:00.000Z","stockId":7131223070050,"netValue":1.9674900702736824},{"date":"2025-01-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.9559799511728266},{"date":"2025-01-14T16:00:00.000Z","stockId":7131223070050,"netValue":1.9496459279544784},{"date":"2025-01-13T16:00:00.000Z","stockId":7131223070050,"netValue":1.9722598609200712},{"date":"2025-01-12T16:00:00.000Z","stockId":7131223070050,"netValue":1.9054557986316016},{"date":"2025-01-09T16:00:00.000Z","stockId":7131223070050,"netValue":1.9029297277043746},{"date":"2025-01-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.9299097049813918},{"date":"2025-01-07T16:00:00.000Z","stockId":7131223070050,"netValue":1.930314257103463},{"date":"2025-01-06T16:00:00.000Z","stockId":7131223070050,"netValue":1.9396006189835062},{"date":"2025-01-05T16:00:00.000Z","stockId":7131223070050,"netValue":1.9226623736794473},{"date":"2025-01-02T16:00:00.000Z","stockId":7131223070050,"netValue":1.9237550335310218},{"date":"2025-01-01T16:00:00.000Z","stockId":7131223070050,"netValue":1.9591726712895856},{"date":"2024-12-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.0250134546437533},{"date":"2024-12-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.0727370553074684},{"date":"2024-12-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.066188462503801},{"date":"2024-12-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.0730554714345524},{"date":"2024-12-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.0650205391911127},{"date":"2024-12-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.0727834939228353},{"date":"2024-12-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.0478971579321668},{"date":"2024-12-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.0604871696968425},{"date":"2024-12-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.062633033785468},{"date":"2024-12-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.0546366805995264},{"date":"2024-12-16T16:00:00.000Z","stockId":7131223070050,"netValue":2.0475228712348774},{"date":"2024-12-15T16:00:00.000Z","stockId":7131223070050,"netValue":2.0469917094064396},{"date":"2024-12-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.0689964458715737},{"date":"2024-12-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.1140774326484606},{"date":"2024-12-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.0953745929539087},{"date":"2024-12-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.097596667830591},{"date":"2024-12-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.086242476533941},{"date":"2024-12-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.096698514840722},{"date":"2024-12-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.0628621594017282},{"date":"2024-12-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.0623859915864715},{"date":"2024-12-02T16:00:00.000Z","stockId":7131223070050,"netValue":2.085160447451143},{"date":"2024-12-01T16:00:00.000Z","stockId":7131223070050,"netValue":2.090932972646355},{"date":"2024-11-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.0698754834647692},{"date":"2024-11-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.0341060804084194},{"date":"2024-11-26T16:00:00.000Z","stockId":7131223070050,"netValue":2.0604796323958854},{"date":"2024-11-25T16:00:00.000Z","stockId":7131223070050,"netValue":2.014235317401181},{"date":"2024-11-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.030035028260308},{"date":"2024-11-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.0332602209907438},{"date":"2024-11-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.105267450893422},{"date":"2024-11-19T16:00:00.000Z","stockId":7131223070050,"netValue":2.105995014237447},{"date":"2024-11-18T16:00:00.000Z","stockId":7131223070050,"netValue":2.096275275389585},{"date":"2024-11-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.0552933338122097},{"date":"2024-11-14T16:00:00.000Z","stockId":7131223070050,"netValue":2.0892398840018864},{"date":"2024-11-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.1510695820354964},{"date":"2024-11-12T16:00:00.000Z","stockId":7131223070050,"netValue":2.2115143992651243},{"date":"2024-11-11T16:00:00.000Z","stockId":7131223070050,"netValue":2.1985051735367422},{"date":"2024-11-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.2123685723155164},{"date":"2024-11-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.168129348698959},{"date":"2024-11-06T16:00:00.000Z","stockId":7131223070050,"netValue":2.1892812427455737},{"date":"2024-11-05T16:00:00.000Z","stockId":7131223070050,"netValue":2.126725421946972},{"date":"2024-11-04T16:00:00.000Z","stockId":7131223070050,"netValue":2.1403401964078825},{"date":"2024-11-03T16:00:00.000Z","stockId":7131223070050,"netValue":2.0630003080265644},{"date":"2024-10-31T16:00:00.000Z","stockId":7131223070050,"netValue":2.0190882366519833},{"date":"2024-10-30T16:00:00.000Z","stockId":7131223070050,"netValue":2.044019071841462},{"date":"2024-10-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.037685119393031},{"date":"2024-10-28T16:00:00.000Z","stockId":7131223070050,"netValue":2.059698098720965},{"date":"2024-10-27T16:00:00.000Z","stockId":7131223070050,"netValue":2.095076280865007},{"date":"2024-10-24T16:00:00.000Z","stockId":7131223070050,"netValue":2.099704235941384},{"date":"2024-10-23T16:00:00.000Z","stockId":7131223070050,"netValue":2.0569145965910636},{"date":"2024-10-22T16:00:00.000Z","stockId":7131223070050,"netValue":2.0840991474765533},{"date":"2024-10-21T16:00:00.000Z","stockId":7131223070050,"netValue":2.0841331314391804},{"date":"2024-10-20T16:00:00.000Z","stockId":7131223070050,"netValue":2.0746394955096776},{"date":"2024-10-17T16:00:00.000Z","stockId":7131223070050,"netValue":2.0637454851402075},{"date":"2024-10-16T16:00:00.000Z","stockId":7131223070050,"netValue":1.9469466082549864},{"date":"2024-10-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.9593181959420944},{"date":"2024-10-14T16:00:00.000Z","stockId":7131223070050,"netValue":1.9873844140918504},{"date":"2024-10-13T16:00:00.000Z","stockId":7131223070050,"netValue":2.042309925539001},{"date":"2024-10-10T16:00:00.000Z","stockId":7131223070050,"netValue":2.0012817968332524},{"date":"2024-10-09T16:00:00.000Z","stockId":7131223070050,"netValue":2.081756424481087},{"date":"2024-10-08T16:00:00.000Z","stockId":7131223070050,"netValue":2.1062385293597523},{"date":"2024-10-07T16:00:00.000Z","stockId":7131223070050,"netValue":2.308971871736727},{"date":"2024-09-29T16:00:00.000Z","stockId":7131223070050,"netValue":2.067607549896567},{"date":"2024-09-26T16:00:00.000Z","stockId":7131223070050,"netValue":1.8478180505040704},{"date":"2024-09-25T16:00:00.000Z","stockId":7131223070050,"netValue":1.7258771827546526},{"date":"2024-09-24T16:00:00.000Z","stockId":7131223070050,"netValue":1.6562269370997347},{"date":"2024-09-23T16:00:00.000Z","stockId":7131223070050,"netValue":1.6324896275944596},{"date":"2024-09-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.5609867111360047},{"date":"2024-09-19T16:00:00.000Z","stockId":7131223070050,"netValue":1.5652817586230743},{"date":"2024-09-18T16:00:00.000Z","stockId":7131223070050,"netValue":1.5692996654313682},{"date":"2024-09-17T16:00:00.000Z","stockId":7131223070050,"netValue":1.557961797889947},{"date":"2024-09-12T16:00:00.000Z","stockId":7131223070050,"netValue":1.5576321129000439},{"date":"2024-09-11T16:00:00.000Z","stockId":7131223070050,"netValue":1.5660199977647842},{"date":"2024-09-10T16:00:00.000Z","stockId":7131223070050,"netValue":1.5741463872454657},{"date":"2024-09-09T16:00:00.000Z","stockId":7131223070050,"netValue":1.5646778142248743},{"date":"2024-09-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.5625610410067547},{"date":"2024-09-05T16:00:00.000Z","stockId":7131223070050,"netValue":1.5686017937447703},{"date":"2024-09-04T16:00:00.000Z","stockId":7131223070050,"netValue":1.5902810022207972},{"date":"2024-09-03T16:00:00.000Z","stockId":7131223070050,"netValue":1.5839449734931639},{"date":"2024-09-02T16:00:00.000Z","stockId":7131223070050,"netValue":1.5920619625712698},{"date":"2024-09-01T16:00:00.000Z","stockId":7131223070050,"netValue":1.581240070594478},{"date":"2024-08-29T16:00:00.000Z","stockId":7131223070050,"netValue":1.6193402657042715},{"date":"2024-08-28T16:00:00.000Z","stockId":7131223070050,"netValue":1.5874924338444683},{"date":"2024-08-27T16:00:00.000Z","stockId":7131223070050,"netValue":1.5847653665189683},{"date":"2024-08-26T16:00:00.000Z","stockId":7131223070050,"netValue":1.5862158328798797},{"date":"2024-08-25T16:00:00.000Z","stockId":7131223070050,"netValue":1.5981222727055766},{"date":"2024-08-22T16:00:00.000Z","stockId":7131223070050,"netValue":1.6015718290610303},{"date":"2024-08-21T16:00:00.000Z","stockId":7131223070050,"netValue":1.6006402195352283},{"date":"2024-08-20T16:00:00.000Z","stockId":7131223070050,"netValue":1.609769928994777},{"date":"2024-08-19T16:00:00.000Z","stockId":7131223070050,"netValue":1.6147379718940698},{"date":"2024-08-18T16:00:00.000Z","stockId":7131223070050,"netValue":1.629822315697447},{"date":"2024-08-15T16:00:00.000Z","stockId":7131223070050,"netValue":1.6298418730937372},{"date":"2024-08-14T16:00:00.000Z","stockId":7131223070050,"netValue":1.6241877965180287},{"date":"2024-08-13T16:00:00.000Z","stockId":7131223070050,"netValue":1.613581374746265},{"date":"2024-08-12T16:00:00.000Z","stockId":7131223070050,"netValue":1.6315104690987174},{"date":"2024-08-11T16:00:00.000Z","stockId":7131223070050,"netValue":1.6214540406375155},{"date":"2024-08-08T16:00:00.000Z","stockId":7131223070050,"netValue":1.622767266378559},{"date":"2024-08-07T16:00:00.000Z","stockId":7131223070050,"netValue":1.628591179234618},{"date":"2024-08-06T16:00:00.000Z","stockId":7131223070050,"netValue":1.633855920208976},{"date":"2024-08-05T16:00:00.000Z","stockId":7131223070050,"netValue":1.6385113979070485},{"date":"2024-08-04T16:00:00.000Z","stockId":7131223070050,"netValue":1.624851443936195}]}