window.pageData = {"startDate":"2024-07-25T23:34:10.343Z","endDate":"2026-07-25T23:34:10.343Z","manager":{"_id":7000407116180,"name":"戴钢","gender":"m","educationCode":"001002","birthYear":1965,"nationalityCode":"002001","resume":"戴钢先生：国籍中国，经济学硕士。曾就职于广东民安证券研究发展部，担任研究员；2005年9月加盟鹏华基金管理有限公司，从事研究分析工作，历任债券研究员、专户投资经理等职；2011年12月至2016年2月担任鹏华丰泽债券(LOF)基金基金经理，2012年6月起担任鹏华金刚保本混合基金基金经理，2012年11月起兼任鹏华中小企业纯债债券(2015年11月已转型为鹏华丰和债券(LOF)基金)基金基金经理，2013年9月起兼任鹏华丰实定期开放债券基金基金经理，2013年9月起兼任鹏华丰泰定期开放债券基金基金经理，2013年10月起兼任鹏华丰信分级债券基金基金经理，2016年3月起兼任鹏华丰尚定期开放债券基金基金经理，22016年04月至2018年10月担任鹏华金鼎保本混合基金基金经理；2016年08月至2018年05月担任鹏华丰饶债券基金基金经理；2018年05月至2018年12月担任鹏华普悦债券基金基金经理；2018年07月担任鹏华宏观混合基金基金经理；2018年09月担任鹏华弘实混合基金基金经理；2018年10月担任鹏华金鼎混合基金基金经理。戴钢先生具备基金从业资格。2019年9月4日至2021年3月5日担任鹏华锦利两年定期开放债券型证券投资基金基金经理。2022年10月22日起担任鹏华弘尚灵活配置混合型证券投资基金、鹏华弘泽灵活配置混合型证券投资基金基金经理。","tickerId":407116180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801363914","exchange":"fm","cnInfoCode":"8801363914","followedNum":2,"currency":"CNY","workingDate":"2011-12-07T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"bond","pinyin":"dg","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000407116180,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.004177959471533876,"fm_p_r_m3":0.0063575375186248895,"fm_p_r_m6":0.010492438551611416,"fm_p_r_y1":0.03352684730960398,"fm_p_r_y3":0.050694729598686594,"fm_p_r_y5":0.04672903072052237,"fm_p_r_y10":0.6853093726904858,"fm_cagr_p_r_fs":0.0678573172552317,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.06095679012345679,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.29577464788732394,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.7680817610062893,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.23543495610534718,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.5497942386831276,"fm_p_r_y10_m":0.42611908025750256,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.08108108108108109,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.20559930008748906,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.9348894348894349,"fm_p_r_y5_m":0.15117460138222516,"fm_p_r_y5_r_c":540,"fm_p_r_y5_rp":0.9183673469387755,"fm_p_r_fys":0.017498820189548958},"fmi":{"stockId":7000407116180,"type":"fmi","fm_my":14.6,"fm_d":{"3000000000289":"本基金的基金经理","3000000000295":"基金经理","3000000001172":"本基金的基金经理","3000000001329":"基金经理","3000000002395":"基金经理","3000000002504":"基金经理","3000000003495":"基金经理","3000000007682":"基金经理","3000000160621":"基金经理","3000000206013":"基金经理"},"fm_wy":23,"fm_a_as":0,"fm_a_mfn":13,"fm_as":611019862.8093001,"fm_b_as":527265196.9146001,"fm_e_as":0,"fm_h_as":83754665.8947,"fm_i_as":0,"fm_mfn":2,"fm_msl":"bond","fm_nb_as":83754665.8947,"fm_q_as":0,"fm_r_f_cagr":0.0448,"fm_r_fd":3000000000289,"fm_r_ftp":0.7538}},"topTenManagedFundList":[{"_id":3000000000289,"__csrcFundId":3472,"stockCode":"000289","shortName":"鹏华丰泰定期开放债券(000289)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":289,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:04.827Z","status":"normal","inceptionDate":"2013-09-23T16:00:00.000Z","name":"鹏华丰泰定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phftdqkfzqxzqtzjj","masterFundShortName":"鹏华丰泰定期开放债券","hotMetrics":{"stockId":3000000000289,"type":"f_as","f_tas":527207834.42460006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001172,"stockCode":"001172","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-06T16:00:00.000Z","setUpScale":772835000,"market":"a","tickerId":1172,"name":"鹏华弘泽灵活配置混合型证券投资基金","shortName":"鹏华弘泽混合(001172)","fundSecondLevel":"hybrid","__csrcFundId":3826,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.562Z","masterFundFlag":1,"inceptionDate":"2015-04-13T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phhzlhpzhhxzqtzjj","masterFundShortName":"鹏华弘泽混合","hotMetrics":{"stockId":3000000001172,"type":"f_as","f_tas":74075609.75760001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001381,"stockCode":"001381","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-06T16:00:00.000Z","setUpScale":772835000,"market":"a","tickerId":1381,"name":"鹏华弘泽灵活配置混合型证券投资基金","shortName":"鹏华弘泽混合C","fundSecondLevel":"hybrid","__csrcFundId":3826,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.855Z","inceptionDate":"2015-05-26T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhzlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001381,"type":"f_as","f_tas":9679056.1371,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001950,"name":"鹏华丰泰定期开放债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"001950","tickerId":1950,"shortName":"鹏华丰泰定期开放债券B","__csrcFundId":3472,"lastUpdated":"2025-01-04T00:31:52.609Z","exchange":"jj","inceptionDate":"2015-10-27T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phftdqkfzqxzqtzjj","hotMetrics":{"stockId":3000000001950,"type":"f_as","f_tas":57362.490000000005,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.612673628041914},{"stockId":7000407116180,"date":"2026-07-22T16:00:00.000Z","netValue":2.6133003559974077},{"stockId":7000407116180,"date":"2026-07-21T16:00:00.000Z","netValue":2.6147241836650146},{"stockId":7000407116180,"date":"2026-07-20T16:00:00.000Z","netValue":2.613952026823906},{"stockId":7000407116180,"date":"2026-07-19T16:00:00.000Z","netValue":2.6101220618288323},{"stockId":7000407116180,"date":"2026-07-16T16:00:00.000Z","netValue":2.6117576942549947},{"date":"2026-07-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.615501789666392},{"date":"2026-07-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.619140001703831},{"stockId":7000407116180,"date":"2026-07-13T16:00:00.000Z","netValue":2.62104746732107},{"date":"2026-07-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.620244707108486},{"stockId":7000407116180,"date":"2026-07-09T16:00:00.000Z","netValue":2.6242863772089278},{"date":"2026-07-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.627694997890266},{"date":"2026-07-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.624125396744671},{"date":"2026-07-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.6250419924826267},{"stockId":7000407116180,"date":"2026-07-05T16:00:00.000Z","netValue":2.626092233023195},{"stockId":7000407116180,"date":"2026-07-02T16:00:00.000Z","netValue":2.62618861988882},{"date":"2026-07-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.6260185361647053},{"stockId":7000407116180,"date":"2026-06-30T16:00:00.000Z","netValue":2.6310177604861655},{"stockId":7000407116180,"date":"2026-06-29T16:00:00.000Z","netValue":2.6314147882616146},{"stockId":7000407116180,"date":"2026-06-28T16:00:00.000Z","netValue":2.627657164767222},{"stockId":7000407116180,"date":"2026-06-25T16:00:00.000Z","netValue":2.6230633073296157},{"date":"2026-06-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.62363506902841},{"date":"2026-06-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.620356265632751},{"date":"2026-06-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.6165218412712643},{"stockId":7000407116180,"date":"2026-06-21T16:00:00.000Z","netValue":2.6180113098277378},{"stockId":7000407116180,"date":"2026-06-17T16:00:00.000Z","netValue":2.617573352289919},{"stockId":7000407116180,"date":"2026-06-16T16:00:00.000Z","netValue":2.6148263421207414},{"stockId":7000407116180,"date":"2026-06-15T16:00:00.000Z","netValue":2.6117579673109974},{"date":"2026-06-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.6103087327185883},{"date":"2026-06-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.6071441256372343},{"stockId":7000407116180,"date":"2026-06-10T16:00:00.000Z","netValue":2.6068772349617273},{"stockId":7000407116180,"date":"2026-06-09T16:00:00.000Z","netValue":2.6080757851560166},{"date":"2026-06-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.6090296825272397},{"stockId":7000407116180,"date":"2026-06-07T16:00:00.000Z","netValue":2.607233620314695},{"stockId":7000407116180,"date":"2026-06-04T16:00:00.000Z","netValue":2.611008809614158},{"stockId":7000407116180,"date":"2026-06-03T16:00:00.000Z","netValue":2.6139471582216953},{"stockId":7000407116180,"date":"2026-06-02T16:00:00.000Z","netValue":2.613317707651502},{"stockId":7000407116180,"date":"2026-06-01T16:00:00.000Z","netValue":2.6131647696466898},{"stockId":7000407116180,"date":"2026-05-31T16:00:00.000Z","netValue":2.6125163179785362},{"date":"2026-05-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.613298462909931},{"stockId":7000407116180,"date":"2026-05-27T16:00:00.000Z","netValue":2.615168243829105},{"date":"2026-05-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.612805876813038},{"date":"2026-05-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.6120069055711594},{"stockId":7000407116180,"date":"2026-05-24T16:00:00.000Z","netValue":2.612676324613667},{"date":"2026-05-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.610788238394838},{"date":"2026-05-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.609626387849453},{"stockId":7000407116180,"date":"2026-05-19T16:00:00.000Z","netValue":2.6130418557710824},{"stockId":7000407116180,"date":"2026-05-18T16:00:00.000Z","netValue":2.6092648110929626},{"date":"2026-05-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.6066707607767374},{"date":"2026-05-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.606386702533787},{"date":"2026-05-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.606750245566669},{"stockId":7000407116180,"date":"2026-05-12T16:00:00.000Z","netValue":2.6092101153324334},{"stockId":7000407116180,"date":"2026-05-11T16:00:00.000Z","netValue":2.607207093304713},{"date":"2026-05-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.605054348178521},{"date":"2026-05-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.60108808593245},{"stockId":7000407116180,"date":"2026-05-06T16:00:00.000Z","netValue":2.602192556794468},{"date":"2026-05-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.600974266007631},{"date":"2026-04-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.600132664218741},{"stockId":7000407116180,"date":"2026-04-28T16:00:00.000Z","netValue":2.5993525074118775},{"date":"2026-04-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.5984560552684437},{"date":"2026-04-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.59622550428882},{"stockId":7000407116180,"date":"2026-04-23T16:00:00.000Z","netValue":2.596168390097203},{"stockId":7000407116180,"date":"2026-04-22T16:00:00.000Z","netValue":2.5957475782786874},{"date":"2026-04-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.5970637482047065},{"date":"2026-04-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.595635746478401},{"date":"2026-04-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5943567065078423},{"date":"2026-04-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.5930253352907715},{"date":"2026-04-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.592344047365996},{"date":"2026-04-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.589963495806606},{"stockId":7000407116180,"date":"2026-04-13T16:00:00.000Z","netValue":2.5903892151374417},{"date":"2026-04-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.588007712183919},{"stockId":7000407116180,"date":"2026-04-09T16:00:00.000Z","netValue":2.5877318532208498},{"date":"2026-04-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.587697781246974},{"stockId":7000407116180,"date":"2026-04-07T16:00:00.000Z","netValue":2.587083941403106},{"date":"2026-04-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.583946687376572},{"stockId":7000407116180,"date":"2026-04-02T16:00:00.000Z","netValue":2.58202594558129},{"stockId":7000407116180,"date":"2026-04-01T16:00:00.000Z","netValue":2.581357881594281},{"date":"2026-03-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.5820136438765506},{"stockId":7000407116180,"date":"2026-03-30T16:00:00.000Z","netValue":2.580008547501434},{"stockId":7000407116180,"date":"2026-03-29T16:00:00.000Z","netValue":2.5815143138554917},{"date":"2026-03-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.5792597463185865},{"date":"2026-03-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.577947193526522},{"date":"2026-03-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5783228656977877},{"date":"2026-03-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5761153547233273},{"stockId":7000407116180,"date":"2026-03-22T16:00:00.000Z","netValue":2.574284544147656},{"stockId":7000407116180,"date":"2026-03-19T16:00:00.000Z","netValue":2.5774038846120124},{"stockId":7000407116180,"date":"2026-03-18T16:00:00.000Z","netValue":2.5777596237916},{"date":"2026-03-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.5794646970640365},{"stockId":7000407116180,"date":"2026-03-16T16:00:00.000Z","netValue":2.5781460349307705},{"stockId":7000407116180,"date":"2026-03-15T16:00:00.000Z","netValue":2.5791186686248277},{"date":"2026-03-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.5790588696497965},{"stockId":7000407116180,"date":"2026-03-11T16:00:00.000Z","netValue":2.58018791260667},{"date":"2026-03-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5815372466995172},{"stockId":7000407116180,"date":"2026-03-09T16:00:00.000Z","netValue":2.583921122926866},{"stockId":7000407116180,"date":"2026-03-08T16:00:00.000Z","netValue":2.5815940140023423},{"date":"2026-03-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.585025633277332},{"date":"2026-03-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.5836712110572297},{"date":"2026-03-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.5805906783367325},{"date":"2026-03-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5806433627414327},{"date":"2026-03-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.586030995386017},{"stockId":7000407116180,"date":"2026-02-26T16:00:00.000Z","netValue":2.586480260170819},{"stockId":7000407116180,"date":"2026-02-25T16:00:00.000Z","netValue":2.5863954400768567},{"date":"2026-02-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5865860874807725},{"date":"2026-02-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5852807022694053},{"date":"2026-02-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.5841404248185276},{"stockId":7000407116180,"date":"2026-02-11T16:00:00.000Z","netValue":2.585291457222127},{"date":"2026-02-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.583479551410609},{"stockId":7000407116180,"date":"2026-02-09T16:00:00.000Z","netValue":2.5842707617364953},{"date":"2026-02-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.5839737933044145},{"date":"2026-02-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.5811652078970666},{"date":"2026-02-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.5820330955190607},{"stockId":7000407116180,"date":"2026-02-03T16:00:00.000Z","netValue":2.5822084095460305},{"date":"2026-02-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5818526403544704},{"date":"2026-02-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.578649508023674},{"stockId":7000407116180,"date":"2026-01-29T16:00:00.000Z","netValue":2.5837182287862417},{"stockId":7000407116180,"date":"2026-01-28T16:00:00.000Z","netValue":2.5850875258827375},{"date":"2026-01-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.5868176432724983},{"stockId":7000407116180,"date":"2026-01-26T16:00:00.000Z","netValue":2.5854054255220484},{"date":"2026-01-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5821077093465434},{"stockId":7000407116180,"date":"2026-01-22T16:00:00.000Z","netValue":2.5855449564637887},{"stockId":7000407116180,"date":"2026-01-21T16:00:00.000Z","netValue":2.583754011871472},{"stockId":7000407116180,"date":"2026-01-20T16:00:00.000Z","netValue":2.58377293963402},{"date":"2026-01-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5814059417277475},{"date":"2026-01-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.581703908375381},{"date":"2026-01-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.5797325616288402},{"date":"2026-01-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.577265898764182},{"date":"2026-01-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.575792876809571},{"date":"2026-01-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.5754540159510584},{"stockId":7000407116180,"date":"2026-01-11T16:00:00.000Z","netValue":2.5778996945981216},{"date":"2026-01-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.5763249812420472},{"stockId":7000407116180,"date":"2026-01-07T16:00:00.000Z","netValue":2.5746362307514357},{"date":"2026-01-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.574510909420802},{"date":"2026-01-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.573102524146866},{"date":"2026-01-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.5716016912216153},{"date":"2025-12-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.567741186722164},{"date":"2025-12-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.5678963822746077},{"date":"2025-12-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.5677812040078707},{"date":"2025-12-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.568766267120962},{"date":"2025-12-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5690468068092627},{"date":"2025-12-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.568316531835749},{"date":"2025-12-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.5675025169766537},{"date":"2025-12-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.567115529592571},{"date":"2025-12-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.565039814523099},{"date":"2025-12-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.564299373680465},{"date":"2025-12-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.564412502013271},{"date":"2025-12-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.5616674528247754},{"date":"2025-12-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.563326920924122},{"date":"2025-12-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.56442127819467},{"date":"2025-12-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.563150801802894},{"date":"2025-12-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.5640486854087516},{"date":"2025-12-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.5632432266489857},{"date":"2025-12-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.5638900274294336},{"date":"2025-12-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.562105237999453},{"date":"2025-12-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.5605820690124763},{"date":"2025-12-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5604581601747847},{"date":"2025-12-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.559468246276531},{"date":"2025-11-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.560543707107005},{"date":"2025-11-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.5599474840350798},{"date":"2025-11-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.5582236126543676},{"date":"2025-11-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5576519500497272},{"date":"2025-11-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5588232981531673},{"date":"2025-11-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5581470405098283},{"date":"2025-11-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.5570191949241936},{"date":"2025-11-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5604634752587416},{"date":"2025-11-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.561641724081275},{"date":"2025-11-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.562549773556252},{"date":"2025-11-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.563646332427136},{"date":"2025-11-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.563466750879033},{"date":"2025-11-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.56533342753751},{"date":"2025-11-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.563163457770086},{"date":"2025-11-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5634545578812027},{"date":"2025-11-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.56432095749546},{"date":"2025-11-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.5657817503297804},{"date":"2025-11-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.565804526555649},{"date":"2025-11-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.5627385258394506},{"date":"2025-11-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.5615584471650563},{"date":"2025-11-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5648666256640844},{"date":"2025-10-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.5648249986085863},{"date":"2025-10-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.5653529386133522},{"date":"2025-10-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.5670629844212205},{"date":"2025-10-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.564943417890694},{"date":"2025-10-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.564410557355666},{"date":"2025-10-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5611966335545904},{"date":"2025-10-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.5590786767938547},{"date":"2025-10-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.5597880510038062},{"date":"2025-10-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.559714917151486},{"date":"2025-10-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5574090428253875},{"date":"2025-10-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.5565028460074943},{"date":"2025-10-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.5592115448802555},{"date":"2025-10-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.560424488638285},{"date":"2025-10-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.555875081698703},{"date":"2025-10-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.563596785383863},{"date":"2025-10-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.5638930041746124},{"date":"2025-10-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.5687114804348505},{"date":"2025-09-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.5658988714520268},{"date":"2025-09-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.5651556195050107},{"date":"2025-09-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.562380289385593},{"date":"2025-09-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5620205214333174},{"date":"2025-09-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5635833413691853},{"date":"2025-09-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.5592214158683038},{"date":"2025-09-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.556460261909382},{"date":"2025-09-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.5550657411798796},{"date":"2025-09-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.5561241654418128},{"date":"2025-09-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.557919004543096},{"date":"2025-09-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.5522220399775075},{"date":"2025-09-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.5495082067091235},{"date":"2025-09-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.5487649547621074},{"date":"2025-09-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5490442946180605},{"date":"2025-09-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.54498118672134},{"date":"2025-09-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.545585112534412},{"date":"2025-09-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.5478201922420514},{"date":"2025-09-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.545480325365318},{"date":"2025-09-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.541016293190765},{"date":"2025-09-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5451415038445706},{"date":"2025-09-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.5450894429146156},{"date":"2025-08-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.5488448215101354},{"date":"2025-08-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.549759097716697},{"date":"2025-08-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.5500147660879406},{"date":"2025-08-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.54705742542257},{"date":"2025-08-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5489253758462254},{"date":"2025-08-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5458922804873145},{"date":"2025-08-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.5460038230820645},{"date":"2025-08-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.54460670353915},{"date":"2025-08-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.545551443780329},{"date":"2025-08-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.543638269534385},{"date":"2025-08-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.5418907511236393},{"date":"2025-08-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.5390748334604623},{"date":"2025-08-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.53900381900634},{"date":"2025-08-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.5402778854440546},{"date":"2025-08-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.5386393108146463},{"date":"2025-08-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5386555615645134},{"date":"2025-08-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.5393656467026107},{"date":"2025-08-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.5391884135203293},{"date":"2025-08-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.5389659342368813},{"date":"2025-08-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.537005394742644},{"date":"2025-08-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.5354967103261017},{"date":"2025-07-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.5321369321418223},{"date":"2025-07-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.5287745551441305},{"date":"2025-07-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.528890897381431},{"date":"2025-07-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.5291539642086365},{"date":"2025-07-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.529684113390152},{"date":"2025-07-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.5279204259115486},{"date":"2025-07-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5265280243291737},{"date":"2025-07-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.528573066849968},{"date":"2025-07-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.5319800840427744},{"date":"2025-07-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.5325928844286283},{"date":"2025-07-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.5296159620541596},{"date":"2025-07-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.5301346378494785},{"date":"2025-07-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.530035233950109},{"date":"2025-07-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.52465069436738},{"date":"2025-07-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.524587204608986},{"date":"2025-07-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5240116682411613},{"date":"2025-07-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.524304708712842},{"date":"2025-07-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.524211945111342},{"date":"2025-07-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.5252410697755914},{"date":"2025-07-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.522270243051421},{"date":"2025-07-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.522650987623472},{"date":"2025-07-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5252918357185314},{"date":"2025-07-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.5231362412164264},{"date":"2025-06-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.524823945308266},{"date":"2025-06-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.520381486481051},{"date":"2025-06-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.5161275810846746},{"date":"2025-06-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.514682687803669},{"date":"2025-06-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.516021591919946},{"date":"2025-06-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.513913932499075},{"date":"2025-06-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.5094011378868686},{"date":"2025-06-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5061307530261256},{"date":"2025-06-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.508914404150089},{"date":"2025-06-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.511088863958771},{"date":"2025-06-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.5116314011595584},{"date":"2025-06-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.5120701998151045},{"date":"2025-06-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.5098658997561034},{"date":"2025-06-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.516448813409469},{"date":"2025-06-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.5152230183450963},{"date":"2025-06-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.5152345955111195},{"date":"2025-06-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.518359970683597},{"date":"2025-06-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.512973158117603},{"date":"2025-06-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.5161912529314563},{"date":"2025-06-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.51050623807946},{"date":"2025-06-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.5068043427037257},{"date":"2025-05-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.507464299961947},{"date":"2025-05-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.5117718241430316},{"date":"2025-05-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.5053340884313124},{"date":"2025-05-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.5066425720550507},{"date":"2025-05-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5124493179700123},{"date":"2025-05-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.50678331469791},{"date":"2025-05-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.5044448116410054},{"date":"2025-05-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.506478719040269},{"date":"2025-05-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5096199604042386},{"date":"2025-05-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.5072655911558415},{"date":"2025-05-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.4999516088509117},{"date":"2025-05-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.495979144780131},{"date":"2025-05-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.5030784861472766},{"date":"2025-05-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.501640132511227},{"date":"2025-05-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.497747477045291},{"date":"2025-05-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.4964397910099665},{"date":"2025-05-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.499064582680092},{"date":"2025-05-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.4956150148951703},{"date":"2025-05-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.4941376187555213},{"date":"2025-04-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.4841805816961697},{"date":"2025-04-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.4807853643441833},{"date":"2025-04-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.47679769465726},{"date":"2025-04-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.479325309407161},{"date":"2025-04-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.4796552880362728},{"date":"2025-04-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.4810102265974203},{"date":"2025-04-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.4783831843078077},{"date":"2025-04-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.4773792963417107},{"date":"2025-04-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.4720266350315674},{"date":"2025-04-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.473986307629148},{"date":"2025-04-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.473393026465482},{"date":"2025-04-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.476744597761703},{"date":"2025-04-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.4772132146875045},{"date":"2025-04-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.476096217669504},{"date":"2025-04-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.470380656155959},{"date":"2025-04-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.4599466306220106},{"date":"2025-04-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.453562660822386},{"date":"2025-04-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.457623647707944},{"date":"2025-04-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.4938504351918214},{"date":"2025-04-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.500916638381174},{"date":"2025-03-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.4986024060257455},{"date":"2025-03-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.497731021398365},{"date":"2025-03-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.501571275333386},{"date":"2025-03-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.5081420913567296},{"date":"2025-03-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5071371999516914},{"date":"2025-03-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.505390635724223},{"date":"2025-03-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.5048418586428305},{"date":"2025-03-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.50422019375912},{"date":"2025-03-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.5099196448749495},{"date":"2025-03-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.511393632756677},{"date":"2025-03-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.511314103014906},{"date":"2025-03-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.5065418454771646},{"date":"2025-03-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.5045190805140454},{"date":"2025-03-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.499711736986986},{"date":"2025-03-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.503384437864325},{"date":"2025-03-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.503442229592784},{"date":"2025-03-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.5035557661748484},{"date":"2025-03-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.501604770425289},{"date":"2025-03-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.49949402158599},{"date":"2025-03-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.492533468244931},{"date":"2025-03-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.489516229069067},{"date":"2025-03-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.4857553737327516},{"date":"2025-02-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.4875481544678957},{"date":"2025-02-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.49699142150816},{"date":"2025-02-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.5004845499630974},{"date":"2025-02-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.4923828826156624},{"date":"2025-02-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.492244696956438},{"date":"2025-02-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.4947511314467077},{"date":"2025-02-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.489849312966947},{"date":"2025-02-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.4852900278515326},{"date":"2025-02-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.476090806341313},{"date":"2025-02-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.484860565102664},{"date":"2025-02-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.4833072180619613},{"date":"2025-02-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.4835571281082935},{"date":"2025-02-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.4897675742123817},{"date":"2025-02-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.4872111282417295},{"date":"2025-02-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.4872215651538894},{"date":"2025-02-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.4859737468075638},{"date":"2025-02-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.482038017734313},{"date":"2025-02-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.472847000812207},{"date":"2025-01-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.474817229882833},{"date":"2025-01-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.4767483080544577},{"date":"2025-01-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.471633421767938},{"date":"2025-01-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.4740903251575794},{"date":"2025-01-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.4772075341779596},{"date":"2025-01-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.4739185913193205},{"date":"2025-01-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.472412331910244},{"date":"2025-01-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.4701802467761653},{"date":"2025-01-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.4731194997878627},{"date":"2025-01-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.4728899187852895},{"date":"2025-01-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.456239020232606},{"date":"2025-01-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.458873499207769},{"date":"2025-01-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.4659595910288807},{"date":"2025-01-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.469487304870348},{"date":"2025-01-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.4720319587161588},{"date":"2025-01-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.4663894906923693},{"date":"2025-01-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.4667208389967334},{"date":"2025-01-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.476627476781694},{"date":"2024-12-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.476946609669082},{"date":"2024-12-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.4774201305250827},{"date":"2024-12-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.4767092532002755},{"date":"2024-12-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.4733315450035698},{"date":"2024-12-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.469164296469858},{"date":"2024-12-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.4737665494193033},{"date":"2024-12-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.4695550836522733},{"date":"2024-12-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.4778126550177872},{"date":"2024-12-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.4735407354908103},{"date":"2024-12-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.4722321881470166},{"date":"2024-12-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.4746462311904676},{"date":"2024-12-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.48747717358693},{"date":"2024-12-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.485363522256163},{"date":"2024-12-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.4891379089342784},{"date":"2024-12-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.4870745898286284},{"date":"2024-12-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.482137576223473},{"date":"2024-12-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.470649695710382},{"date":"2024-12-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.469295262583677},{"date":"2024-12-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.4667134683936913},{"date":"2024-12-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.4611070809227895},{"date":"2024-12-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.4640953780331722},{"date":"2024-12-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.464876640735538},{"date":"2024-11-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.4575580001020216},{"date":"2024-11-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.451997821210302},{"date":"2024-11-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.4505831434498315},{"date":"2024-11-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.448682387411152},{"date":"2024-11-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.4492664210076796},{"date":"2024-11-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.4452641906372805},{"date":"2024-11-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.4617722180612374},{"date":"2024-11-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.460984053820323},{"date":"2024-11-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.4554490923093026},{"date":"2024-11-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.4483330587784065},{"date":"2024-11-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.4508396791433946},{"date":"2024-11-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.458384433596004},{"date":"2024-11-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.4674677705023296},{"date":"2024-11-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.470881768004973},{"date":"2024-11-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.4733548128382807},{"date":"2024-11-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.468720370308776},{"date":"2024-11-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.4697701378667656},{"date":"2024-11-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.4620478574973266},{"date":"2024-11-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.4614852668640452},{"date":"2024-11-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.4555640531803826},{"date":"2024-10-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.4529973852044327},{"date":"2024-10-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.4536029718098904},{"date":"2024-10-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.453064807115301},{"date":"2024-10-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.4553703584336883},{"date":"2024-10-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.4590364283020674},{"date":"2024-10-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.4546574578116798},{"date":"2024-10-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.4509622647158578},{"date":"2024-10-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.4531037601448373},{"date":"2024-10-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.4574632484814085},{"date":"2024-10-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.452891845744821},{"date":"2024-10-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.448966126973907},{"date":"2024-10-16T16:00:00.000Z","stockId":7000407116180,"netValue":2.4415886332743204},{"date":"2024-10-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.441468651593574},{"date":"2024-10-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.4410904721428857},{"date":"2024-10-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.4444099632337544},{"date":"2024-10-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.4376421456874287},{"date":"2024-10-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.4483575360303336},{"date":"2024-10-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.450028545756161},{"date":"2024-10-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.484439212061279},{"date":"2024-09-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.468565802022405},{"date":"2024-09-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.4429135912145616},{"date":"2024-09-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.4368511527712027},{"date":"2024-09-24T16:00:00.000Z","stockId":7000407116180,"netValue":2.4281073069517443},{"date":"2024-09-23T16:00:00.000Z","stockId":7000407116180,"netValue":2.42451791785778},{"date":"2024-09-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.416306838685869},{"date":"2024-09-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.4170729451799957},{"date":"2024-09-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.4184924920404174},{"date":"2024-09-17T16:00:00.000Z","stockId":7000407116180,"netValue":2.417037856521035},{"date":"2024-09-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.4155262870102803},{"date":"2024-09-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.4169669550395403},{"date":"2024-09-10T16:00:00.000Z","stockId":7000407116180,"netValue":2.4197942318465113},{"date":"2024-09-09T16:00:00.000Z","stockId":7000407116180,"netValue":2.418264917557326},{"date":"2024-09-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.419152318605338},{"date":"2024-09-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.4201013456417595},{"date":"2024-09-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.426801414010882},{"date":"2024-09-03T16:00:00.000Z","stockId":7000407116180,"netValue":2.426408100293408},{"date":"2024-09-02T16:00:00.000Z","stockId":7000407116180,"netValue":2.42630857555282},{"date":"2024-09-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.4227919949445518},{"date":"2024-08-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.4250057506491167},{"date":"2024-08-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.4219141618090934},{"date":"2024-08-27T16:00:00.000Z","stockId":7000407116180,"netValue":2.4206326867407206},{"date":"2024-08-26T16:00:00.000Z","stockId":7000407116180,"netValue":2.41829860377563},{"date":"2024-08-25T16:00:00.000Z","stockId":7000407116180,"netValue":2.4200464460245312},{"date":"2024-08-22T16:00:00.000Z","stockId":7000407116180,"netValue":2.4210333701765867},{"date":"2024-08-21T16:00:00.000Z","stockId":7000407116180,"netValue":2.4208708648807242},{"date":"2024-08-20T16:00:00.000Z","stockId":7000407116180,"netValue":2.4224413320743485},{"date":"2024-08-19T16:00:00.000Z","stockId":7000407116180,"netValue":2.4259164668630273},{"date":"2024-08-18T16:00:00.000Z","stockId":7000407116180,"netValue":2.4306985784887325},{"date":"2024-08-15T16:00:00.000Z","stockId":7000407116180,"netValue":2.4310839554262405},{"date":"2024-08-14T16:00:00.000Z","stockId":7000407116180,"netValue":2.430377784760993},{"date":"2024-08-13T16:00:00.000Z","stockId":7000407116180,"netValue":2.4304655480598916},{"date":"2024-08-12T16:00:00.000Z","stockId":7000407116180,"netValue":2.4325346597554187},{"date":"2024-08-11T16:00:00.000Z","stockId":7000407116180,"netValue":2.430898742528237},{"date":"2024-08-08T16:00:00.000Z","stockId":7000407116180,"netValue":2.4351493187193114},{"date":"2024-08-07T16:00:00.000Z","stockId":7000407116180,"netValue":2.4403550185536225},{"date":"2024-08-06T16:00:00.000Z","stockId":7000407116180,"netValue":2.442178656257589},{"date":"2024-08-05T16:00:00.000Z","stockId":7000407116180,"netValue":2.442912278084912},{"date":"2024-08-04T16:00:00.000Z","stockId":7000407116180,"netValue":2.439073775983477},{"date":"2024-08-01T16:00:00.000Z","stockId":7000407116180,"netValue":2.4450582147472515},{"date":"2024-07-31T16:00:00.000Z","stockId":7000407116180,"netValue":2.448214574462974},{"date":"2024-07-30T16:00:00.000Z","stockId":7000407116180,"netValue":2.4493713899099987},{"date":"2024-07-29T16:00:00.000Z","stockId":7000407116180,"netValue":2.4358740147245674},{"date":"2024-07-28T16:00:00.000Z","stockId":7000407116180,"netValue":2.4368901630377797}]}