window.pageData = {"startDate":"2024-07-31T23:26:17.323Z","endDate":"2026-07-31T23:26:17.323Z","manager":{"_id":7000410178890,"name":"戴杰","gender":"m","educationCode":"001002","resume":"戴杰先生：复旦大学数学本科、硕士，曾任华安基金管理有限公司指数与量化投资部先后担任数量分析师和投资经理。2016年10月24日加入汇安基金管理有限责任公司，担任指数与量化投资部高级经理一职。2017年3月22日至2019年4月19日，任汇安丰恒灵活配置混合型证券投资基金基金经理；2017年3月23日至2019年3月8日，任汇安丰华灵活配置混合型证券投资基金基金经理；2017年7月19日至2019年3月8日，任汇安丰利灵活配置混合型证券投资基金基金经理；2017年7月27日至2018年8月9日，任汇安丰裕灵活配置混合型证券投资基金基金经理；2018年7月26日至2019年10月14日，任汇安量化优选灵活配置混合型证券投资基金基金经理；2019年4月11日至2020年4月13日，任汇安丰益灵活配置混合型证券投资基金基金经理；2019年10月30日至2021年2月2日，任汇安量化先锋混合型证券投资基金基金经理；2019年12月24日至2021年9月3日，任汇安宜创量化精选混合型证券投资基金基金经理；2017年1月17日至今，任汇安丰泽灵活配置混合型证券投资基金基金经理；2017年11月22日至今，任汇安多策略灵活配置混合型证券投资基金基金经理；2018年2月13日至今，任汇安成长优选灵活配置混合型证券投资基金基金经理；2019年4月30日至今，任汇安多因子混合型证券投资基金基金经理；2020年8月11日至今，任汇安消费龙头混合型证券投资基金基金经理；2021年4月2日至今，任汇安鑫利优选混合型证券投资基金基金经理。","tickerId":410178890,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801450610","exchange":"fm","cnInfoCode":"8801450610","followedNum":0,"currency":"CNY","workingDate":"2017-01-16T16:00:00.000Z","fundCompanyId":4000051190000,"fundManagerSecondLevel":"hybrid","pinyin":"dj","fundCompany":{"_id":4000051190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000410178890,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_m1":0.14945262105242407,"fm_p_r_m3":-0.0388239581364096,"fm_p_r_m6":-0.11485973387700577,"fm_p_r_y1":-0.0685995784859813,"fm_p_r_y3":-0.05240166325646234,"fm_p_r_y5":-0.14042370190441456,"fm_cagr_p_r_fs":0.06969372587483735,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.4568868980963046,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.7784730913642053,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.009264620729588882,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.45374189746611665,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.7481527093596059,"fm_p_r_y1_m":0.11322048605865886,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.8912608405603736,"fm_p_r_y3_m":0.1771841959422018,"fm_p_r_y3_r_c":1128,"fm_p_r_y3_rp":0.8633540372670807,"fm_p_r_y5_m":0.027489939517787443,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.7404092071611253,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.10404624277456648,"fm_p_r_fys":-0.06689529975497721},"fmi":{"stockId":7000410178890,"type":"fmi","fm_my":9,"fm_d":{"3000000003889":"主动量化组基金经理、本基金的基金经理","3000000004560":"指数与量化投资部高级经理、本基金的基金经理","3000000005109":"主动量化组基金经理、本基金的基金经理","3000000005550":"主动量化组基金经理、本基金的基金经理","3000000006648":"主动量化组基金经理、本基金的基金经理","3000000007775":"指数与量化投资部高级经理、本基金的基金经理","3000000008251":"指数与量化投资部高级经理、本基金的基金经理","3000000009564":"主动量化组基金经理、本基金的基金经理","3000000010558":"主动量化组基金经理、本基金的基金经理","3000000013461":"本基金基金经理,权益投资部总经理助理","3000000013867":"主动量化组基金经理、本基金的基金经理","3000000015217":"本基金基金经理,权益投资部总经理助理","3000000014244":"本基金基金经理,权益投资部总经理助理","3000000020918":"本基金基金经理,权益投资部总经理助理","3000000005642":"本基金基金经理,权益投资部总经理助理"},"fm_wy":12,"fm_a_as":0,"fm_a_mfn":20,"fm_as":130021197.61749999,"fm_b_as":0,"fm_e_as":0,"fm_h_as":130021197.61749999,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":130021197.61749999,"fm_q_as":0,"fm_r_f_cagr":0.001,"fm_r_fd":3000000014244,"fm_r_ftp":0.0017}},"topTenManagedFundList":[{"_id":3000000014245,"name":"鹏扬竞争力先锋一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"014245","tickerId":14245,"shortName":"鹏扬竞争力先锋一年持有混合C","currency":"CNY","__csrcFundId":10434,"lastUpdated":"2025-01-04T00:32:14.796Z","inceptionDate":"2021-12-20T16:00:00.000Z","fundCollectionId":4000051190000,"followedNum":0,"status":"normal","setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":330275908.46,"setUpShares":330275908.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyjzlxfyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000014245,"type":"f_as","f_tas":40638567.485999994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005642,"stockCode":"005642","stockType":"fund","areaCode":"cn","followedNum":7,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-05T16:00:00.000Z","setUpScale":577818000,"market":"a","tickerId":5642,"name":"鹏扬景升灵活配置混合型证券投资基金","shortName":"鹏扬景升混合(005642)","fundSecondLevel":"hybrid","__csrcFundId":5229,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.419Z","masterFundFlag":1,"inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","pinyin":"pyjslhpzhhxzqtzjj","masterFundShortName":"鹏扬景升混合","hotMetrics":{"stockId":3000000005642,"type":"f_as","f_tas":40332775.7404,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000014244,"__csrcFundId":10434,"stockCode":"014244","shortName":"鹏扬竞争力先锋一年持有混合(014244)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14244,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:28.496Z","status":"normal","exchange":"jj","name":"鹏扬竞争力先锋一年持有期混合型证券投资基金","fundCollectionId":4000051190000,"inceptionDate":"2021-12-20T16:00:00.000Z","followedNum":0,"setUpDate":"2021-12-20T16:00:00.000Z","setUpAssetScale":314700704.99,"setUpShares":314700704.99,"pinyin":"pyjzlxfyncyqhhxzqtzjj","masterFundShortName":"鹏扬竞争力先锋一年持有混合","hotMetrics":{"stockId":3000000014244,"type":"f_as","f_tas":39328146.3699,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005643,"stockCode":"005643","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-05T16:00:00.000Z","setUpScale":577818000,"market":"a","tickerId":5643,"name":"鹏扬景升灵活配置混合型证券投资基金","shortName":"鹏扬景升混合C","fundSecondLevel":"hybrid","__csrcFundId":5229,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:57.010Z","inceptionDate":"2018-04-02T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyjslhpzhhxzqtzjj","hotMetrics":{"stockId":3000000005643,"type":"f_as","f_tas":9721708.0212,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.1935888330207947},{"stockId":7000410178890,"date":"2026-07-29T16:00:00.000Z","netValue":2.2057350431684206},{"date":"2026-07-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.182317442496922},{"date":"2026-07-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.138670689407614},{"date":"2026-07-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.108477372426606},{"stockId":7000410178890,"date":"2026-07-23T16:00:00.000Z","netValue":2.0733322838301373},{"stockId":7000410178890,"date":"2026-07-22T16:00:00.000Z","netValue":2.114266762306031},{"date":"2026-07-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.114695965507453},{"stockId":7000410178890,"date":"2026-07-20T16:00:00.000Z","netValue":2.1144606354271147},{"stockId":7000410178890,"date":"2026-07-19T16:00:00.000Z","netValue":2.1349488239618624},{"stockId":7000410178890,"date":"2026-07-16T16:00:00.000Z","netValue":2.074535644263811},{"date":"2026-07-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.1123381437385746},{"date":"2026-07-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.076578331998635},{"stockId":7000410178890,"date":"2026-07-13T16:00:00.000Z","netValue":2.007342310112419},{"stockId":7000410178890,"date":"2026-07-12T16:00:00.000Z","netValue":1.9911121482945533},{"date":"2026-07-09T16:00:00.000Z","stockId":7000410178890,"netValue":1.9937290843786544},{"date":"2026-07-08T16:00:00.000Z","stockId":7000410178890,"netValue":1.9637752796636045},{"date":"2026-07-07T16:00:00.000Z","stockId":7000410178890,"netValue":1.994023619891239},{"date":"2026-07-06T16:00:00.000Z","stockId":7000410178890,"netValue":1.966853279383125},{"stockId":7000410178890,"date":"2026-07-05T16:00:00.000Z","netValue":1.996467541292041},{"stockId":7000410178890,"date":"2026-07-02T16:00:00.000Z","netValue":1.9593756099047313},{"date":"2026-07-01T16:00:00.000Z","stockId":7000410178890,"netValue":1.9426595320173328},{"stockId":7000410178890,"date":"2026-06-30T16:00:00.000Z","netValue":1.9209628616016974},{"stockId":7000410178890,"date":"2026-06-29T16:00:00.000Z","netValue":1.908376902923039},{"date":"2026-06-28T16:00:00.000Z","stockId":7000410178890,"netValue":1.9190699387332066},{"stockId":7000410178890,"date":"2026-06-25T16:00:00.000Z","netValue":1.8863085557598027},{"date":"2026-06-24T16:00:00.000Z","stockId":7000410178890,"netValue":1.922904816924091},{"date":"2026-06-23T16:00:00.000Z","stockId":7000410178890,"netValue":1.9250359411937485},{"date":"2026-06-22T16:00:00.000Z","stockId":7000410178890,"netValue":1.9421138788187284},{"date":"2026-06-21T16:00:00.000Z","stockId":7000410178890,"netValue":1.9841454469515925},{"date":"2026-06-17T16:00:00.000Z","stockId":7000410178890,"netValue":1.9912845078413954},{"date":"2026-06-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.049746716411964},{"stockId":7000410178890,"date":"2026-06-15T16:00:00.000Z","netValue":2.07238486383717},{"date":"2026-06-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.1291170959453405},{"date":"2026-06-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.150186136665197},{"stockId":7000410178890,"date":"2026-06-10T16:00:00.000Z","netValue":2.125229381754563},{"date":"2026-06-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.1200399527875637},{"date":"2026-06-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.094572959693582},{"date":"2026-06-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.0966602571377595},{"stockId":7000410178890,"date":"2026-06-04T16:00:00.000Z","netValue":2.125327335988488},{"stockId":7000410178890,"date":"2026-06-03T16:00:00.000Z","netValue":2.126386645746746},{"stockId":7000410178890,"date":"2026-06-02T16:00:00.000Z","netValue":2.156648098745688},{"date":"2026-06-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.1984277934314305},{"date":"2026-05-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.1760960880980478},{"stockId":7000410178890,"date":"2026-05-28T16:00:00.000Z","netValue":2.153863457378086},{"stockId":7000410178890,"date":"2026-05-27T16:00:00.000Z","netValue":2.1106447175337486},{"date":"2026-05-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.1491883641139795},{"date":"2026-05-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.156671863756729},{"stockId":7000410178890,"date":"2026-05-24T16:00:00.000Z","netValue":2.1682278776395334},{"date":"2026-05-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.1625352671302913},{"date":"2026-05-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.18637388083723},{"stockId":7000410178890,"date":"2026-05-19T16:00:00.000Z","netValue":2.2137612046521733},{"stockId":7000410178890,"date":"2026-05-18T16:00:00.000Z","netValue":2.2289608465529245},{"stockId":7000410178890,"date":"2026-05-17T16:00:00.000Z","netValue":2.223685802823951},{"date":"2026-05-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.282197829088914},{"date":"2026-05-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.312995407673368},{"date":"2026-05-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3268845970019254},{"stockId":7000410178890,"date":"2026-05-11T16:00:00.000Z","netValue":2.3299850427932536},{"date":"2026-05-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.346539524867047},{"date":"2026-05-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.3337283107766202},{"stockId":7000410178890,"date":"2026-05-06T16:00:00.000Z","netValue":2.3196353845404727},{"date":"2026-05-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.3001018865233904},{"date":"2026-04-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.2821925822950417},{"stockId":7000410178890,"date":"2026-04-28T16:00:00.000Z","netValue":2.303140647844974},{"date":"2026-04-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.2671062343871764},{"date":"2026-04-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.2655127561533384},{"stockId":7000410178890,"date":"2026-04-23T16:00:00.000Z","netValue":2.291696760662242},{"stockId":7000410178890,"date":"2026-04-22T16:00:00.000Z","netValue":2.2869257943898846},{"date":"2026-04-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.2919312131247267},{"date":"2026-04-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.3094249257012285},{"date":"2026-04-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.309199670289459},{"date":"2026-04-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.3016132409973524},{"date":"2026-04-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.325526939841547},{"date":"2026-04-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.302004024461082},{"stockId":7000410178890,"date":"2026-04-13T16:00:00.000Z","netValue":2.2916063357660237},{"date":"2026-04-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.260899200096274},{"stockId":7000410178890,"date":"2026-04-09T16:00:00.000Z","netValue":2.2783755977853932},{"date":"2026-04-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.2910694184116336},{"stockId":7000410178890,"date":"2026-04-07T16:00:00.000Z","netValue":2.2976126874918053},{"date":"2026-04-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.2529865389816037},{"stockId":7000410178890,"date":"2026-04-02T16:00:00.000Z","netValue":2.2608954547647264},{"date":"2026-04-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.2723807033479893},{"date":"2026-03-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.2819379124812325},{"stockId":7000410178890,"date":"2026-03-30T16:00:00.000Z","netValue":2.256923659639558},{"stockId":7000410178890,"date":"2026-03-29T16:00:00.000Z","netValue":2.2555703572133172},{"stockId":7000410178890,"date":"2026-03-26T16:00:00.000Z","netValue":2.2653625138771005},{"date":"2026-03-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.2594444169661765},{"date":"2026-03-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.2928754397404796},{"date":"2026-03-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.267568966931869},{"date":"2026-03-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.2276816864176294},{"date":"2026-03-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.2956696330424142},{"stockId":7000410178890,"date":"2026-03-18T16:00:00.000Z","netValue":2.3085919543511637},{"date":"2026-03-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.367290293099071},{"stockId":7000410178890,"date":"2026-03-16T16:00:00.000Z","netValue":2.3842509631364748},{"date":"2026-03-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.3759368475589335},{"date":"2026-03-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3478283358992393},{"stockId":7000410178890,"date":"2026-03-11T16:00:00.000Z","netValue":2.3533054850980775},{"date":"2026-03-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.3685312530205853},{"stockId":7000410178890,"date":"2026-03-09T16:00:00.000Z","netValue":2.366140805398407},{"stockId":7000410178890,"date":"2026-03-08T16:00:00.000Z","netValue":2.3370791670951956},{"date":"2026-03-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.363225710507475},{"date":"2026-03-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.3281241075589563},{"date":"2026-03-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.3328146275960684},{"date":"2026-03-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.357834256428877},{"date":"2026-03-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.393868945598528},{"stockId":7000410178890,"date":"2026-02-26T16:00:00.000Z","netValue":2.419726226653868},{"stockId":7000410178890,"date":"2026-02-25T16:00:00.000Z","netValue":2.416308738619623},{"date":"2026-02-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.462641801975314},{"date":"2026-02-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.434742461049588},{"date":"2026-02-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.4474127816355424},{"stockId":7000410178890,"date":"2026-02-11T16:00:00.000Z","netValue":2.47311784680676},{"date":"2026-02-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.4934306173545258},{"stockId":7000410178890,"date":"2026-02-09T16:00:00.000Z","netValue":2.486400939930013},{"stockId":7000410178890,"date":"2026-02-08T16:00:00.000Z","netValue":2.50773456815451},{"date":"2026-02-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.482145193849526},{"date":"2026-02-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.520113335012121},{"stockId":7000410178890,"date":"2026-02-03T16:00:00.000Z","netValue":2.5126038738011314},{"date":"2026-02-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.468767210055491},{"stockId":7000410178890,"date":"2026-02-01T16:00:00.000Z","netValue":2.4455811358914112},{"stockId":7000410178890,"date":"2026-01-29T16:00:00.000Z","netValue":2.4782386667696636},{"stockId":7000410178890,"date":"2026-01-28T16:00:00.000Z","netValue":2.52435813749848},{"date":"2026-01-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.44552257698119},{"stockId":7000410178890,"date":"2026-01-26T16:00:00.000Z","netValue":2.425006722815944},{"date":"2026-01-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.428590603417112},{"stockId":7000410178890,"date":"2026-01-22T16:00:00.000Z","netValue":2.4261897075871937},{"date":"2026-01-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.4265442873703416},{"stockId":7000410178890,"date":"2026-01-20T16:00:00.000Z","netValue":2.4296129637421746},{"stockId":7000410178890,"date":"2026-01-19T16:00:00.000Z","netValue":2.435762315691979},{"date":"2026-01-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.4299343485930454},{"stockId":7000410178890,"date":"2026-01-15T16:00:00.000Z","netValue":2.4269024644130734},{"stockId":7000410178890,"date":"2026-01-14T16:00:00.000Z","netValue":2.4374098340355035},{"date":"2026-01-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.4332226850542558},{"date":"2026-01-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.438642724075801},{"stockId":7000410178890,"date":"2026-01-11T16:00:00.000Z","netValue":2.4414788150924553},{"date":"2026-01-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.4219336201764583},{"date":"2026-01-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.4193764298939033},{"date":"2026-01-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.4325763963837077},{"date":"2026-01-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.4526372315016074},{"date":"2026-01-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.4097425947865316},{"date":"2025-12-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.350849623246762},{"date":"2025-12-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.3613309467696846},{"date":"2025-12-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.3638122418381653},{"date":"2025-12-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.381495982289797},{"date":"2025-12-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.38338350286351},{"date":"2025-12-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.3811498993334297},{"date":"2025-12-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.387630229690556},{"date":"2025-12-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.3990736244776345},{"date":"2025-12-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.3975625010791095},{"date":"2025-12-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.3808155920347605},{"date":"2025-12-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.3883769614184924},{"date":"2025-12-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.369561854095233},{"date":"2025-12-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.3911377015184403},{"date":"2025-12-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.4066393629120424},{"date":"2025-12-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.386920789438894},{"date":"2025-12-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.385039679968167},{"date":"2025-12-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.3684346570642867},{"date":"2025-12-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.409850389134978},{"date":"2025-12-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.423569370704096},{"date":"2025-12-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.4111374101929197},{"date":"2025-12-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.408809814554481},{"date":"2025-12-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.4270403394612927},{"date":"2025-11-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.439182074127976},{"date":"2025-11-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.4334302242602175},{"date":"2025-11-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.433535480542975},{"date":"2025-11-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.443351953793786},{"date":"2025-11-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.4383757915944693},{"date":"2025-11-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.435425583122761},{"date":"2025-11-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.419406254891957},{"date":"2025-11-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.4491924134109455},{"date":"2025-11-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.4373327913760128},{"date":"2025-11-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.44299325426885},{"date":"2025-11-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.4676958111658562},{"date":"2025-11-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.470488972124963},{"date":"2025-11-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.488235987987236},{"date":"2025-11-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.4754361859001843},{"date":"2025-11-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.4614090273861198},{"date":"2025-11-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.4540868635716606},{"date":"2025-11-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.39631407309051},{"date":"2025-11-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.4087037898305583},{"date":"2025-11-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.387963090121731},{"date":"2025-11-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.3937339525420445},{"date":"2025-11-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.4129658121699435},{"date":"2025-10-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.4018713353081145},{"date":"2025-10-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.4110641500620096},{"date":"2025-10-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.427234079325659},{"date":"2025-10-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.426193574520487},{"date":"2025-10-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.441559060483191},{"date":"2025-10-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.4321131733633625},{"date":"2025-10-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.4354693585244305},{"date":"2025-10-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.415606463279513},{"date":"2025-10-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.4237841245213687},{"date":"2025-10-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.4119769922343},{"date":"2025-10-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.3953185723948867},{"date":"2025-10-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.437153603609949},{"date":"2025-10-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.4329886521626793},{"date":"2025-10-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.4065868469117353},{"date":"2025-10-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.4190128008674265},{"date":"2025-10-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.4492420875788907},{"date":"2025-10-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.4606290979316854},{"date":"2025-09-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.48460371766858},{"date":"2025-09-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.4813189891480696},{"date":"2025-09-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.4514095172965273},{"date":"2025-09-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.4643893676110316},{"date":"2025-09-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.4785181315732756},{"date":"2025-09-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.460211327881863},{"date":"2025-09-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.4797155593162405},{"date":"2025-09-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.4902291823167833},{"date":"2025-09-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.4856101709074716},{"date":"2025-09-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.522666627581432},{"date":"2025-09-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.503012571397746},{"date":"2025-09-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.5043702884308936},{"date":"2025-09-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.5161177403230655},{"date":"2025-09-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.504997460027369},{"date":"2025-09-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.4973167105673113},{"date":"2025-09-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.482923771572471},{"date":"2025-09-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.4626495550872782},{"date":"2025-09-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.429763434058759},{"date":"2025-09-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.39817792126239},{"date":"2025-09-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.404126476716561},{"date":"2025-09-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.4288664700164158},{"date":"2025-08-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.4424628921513913},{"date":"2025-08-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.4362406317437046},{"date":"2025-08-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.4220643694186963},{"date":"2025-08-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.439413988811255},{"date":"2025-08-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.500039471928102},{"date":"2025-08-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.5125001607835706},{"date":"2025-08-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.461179414515475},{"date":"2025-08-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.44237529014866},{"date":"2025-08-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.449366446941209},{"date":"2025-08-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.4392627127601214},{"date":"2025-08-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.438386299241123},{"date":"2025-08-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.4444027581291965},{"date":"2025-08-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.428742125004705},{"date":"2025-08-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.4265494994794943},{"date":"2025-08-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.405641131978564},{"date":"2025-08-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.40219215103062},{"date":"2025-08-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.3918109839047506},{"date":"2025-08-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.3958819844303947},{"date":"2025-08-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.378313111702134},{"date":"2025-08-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.380542237649378},{"date":"2025-08-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.362905887145081},{"date":"2025-07-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.3454359704339565},{"date":"2025-07-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.3551512135404145},{"date":"2025-07-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.411488610796843},{"date":"2025-07-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.4037904546302227},{"date":"2025-07-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.406961529631765},{"date":"2025-07-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.4086579273043665},{"date":"2025-07-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.4308223728584797},{"date":"2025-07-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.4119960859711105},{"date":"2025-07-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.3913588668479893},{"date":"2025-07-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.363824011065394},{"date":"2025-07-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.3520798561796874},{"date":"2025-07-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.3329495425894744},{"date":"2025-07-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.3350301044327644},{"date":"2025-07-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.3475570681256293},{"date":"2025-07-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.3509223531608794},{"date":"2025-07-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.348153936062856},{"date":"2025-07-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.3505791202792166},{"date":"2025-07-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.315924020864554},{"date":"2025-07-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.3221491160095},{"date":"2025-07-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.307434713365121},{"date":"2025-07-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.2949716154943487},{"date":"2025-07-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.2966154495959197},{"date":"2025-07-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.297472748018723},{"date":"2025-06-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.2775053764936124},{"date":"2025-06-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.279928083760897},{"date":"2025-06-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.2899824608383135},{"date":"2025-06-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.3078547982060384},{"date":"2025-06-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.308984047614068},{"date":"2025-06-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.2864126592276817},{"date":"2025-06-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.265478591514167},{"date":"2025-06-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.267804674476788},{"date":"2025-06-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.257761066990054},{"date":"2025-06-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.29139946574459},{"date":"2025-06-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.311267508414746},{"date":"2025-06-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.3140111146094355},{"date":"2025-06-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3015259751144055},{"date":"2025-06-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.3156734867823023},{"date":"2025-06-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.3359469697590924},{"date":"2025-06-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.3266452980835384},{"date":"2025-06-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.3272556800207393},{"date":"2025-06-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.314392842696496},{"date":"2025-06-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.3251699274624507},{"date":"2025-06-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.3065612991758506},{"date":"2025-06-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.2978996041219815},{"date":"2025-05-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.307086219547765},{"date":"2025-05-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.327231616609126},{"date":"2025-05-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.304340293539079},{"date":"2025-05-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.3073481489695604},{"date":"2025-05-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.295366514248936},{"date":"2025-05-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.323153255697195},{"date":"2025-05-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.3324493846908436},{"date":"2025-05-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.352737187787178},{"date":"2025-05-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.3535622255477335},{"date":"2025-05-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.3410884546727764},{"date":"2025-05-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.3484886875287496},{"date":"2025-05-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.3722044044902724},{"date":"2025-05-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.3902437549172353},{"date":"2025-05-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3717083719266965},{"date":"2025-05-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.392930530281088},{"date":"2025-05-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.35689243729093},{"date":"2025-05-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.3628836877778325},{"date":"2025-05-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.355735615686742},{"date":"2025-05-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.352239514638521},{"date":"2025-04-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.3298572813747125},{"date":"2025-04-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.329381965010051},{"date":"2025-04-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.349050151557491},{"date":"2025-04-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.3603957076300905},{"date":"2025-04-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.370736680262608},{"date":"2025-04-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.378737123938868},{"date":"2025-04-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.367547553447543},{"date":"2025-04-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.3694069840326635},{"date":"2025-04-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.371747263528081},{"date":"2025-04-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.374583919912953},{"date":"2025-04-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.3493939623438718},{"date":"2025-04-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.3599801982219564},{"date":"2025-04-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.365384521352223},{"date":"2025-04-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.361669113337038},{"date":"2025-04-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.3629202718120714},{"date":"2025-04-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.3318243316874394},{"date":"2025-04-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.2784661542719022},{"date":"2025-04-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.224942459167958},{"date":"2025-04-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.4077326221661366},{"date":"2025-04-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.409252520010364},{"date":"2025-03-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.408074908975132},{"date":"2025-03-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.408584858776886},{"date":"2025-03-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.4368153582974106},{"date":"2025-03-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.447447567198914},{"date":"2025-03-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.434011829106732},{"date":"2025-03-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.413404185953272},{"date":"2025-03-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.434403405391076},{"date":"2025-03-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.428651244314037},{"date":"2025-03-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.4584877456367646},{"date":"2025-03-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.501888341542567},{"date":"2025-03-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.5051224610426304},{"date":"2025-03-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.4853077165987054},{"date":"2025-03-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.469375514388826},{"date":"2025-03-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3997316324484483},{"date":"2025-03-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.402636151321273},{"date":"2025-03-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.424704242443504},{"date":"2025-03-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.414681455230409},{"date":"2025-03-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.439964319071029},{"date":"2025-03-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.4349365327916686},{"date":"2025-03-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.3692054836530865},{"date":"2025-03-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.349373088675341},{"date":"2025-03-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.351316467485184},{"date":"2025-02-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.3451156315856534},{"date":"2025-02-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.4041609679996747},{"date":"2025-02-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.3743194898204685},{"date":"2025-02-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.3119365870876125},{"date":"2025-02-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.3461524845561623},{"date":"2025-02-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.3240583629165474},{"date":"2025-02-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.279887298831985},{"date":"2025-02-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.3160900162198907},{"date":"2025-02-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.3143515643933745},{"date":"2025-02-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.319123705116686},{"date":"2025-02-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.3160344493853486},{"date":"2025-02-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.2748415313777963},{"date":"2025-02-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.2628952341746},{"date":"2025-02-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.2113552206633655},{"date":"2025-02-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.237268572367897},{"date":"2025-02-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.2214724180383834},{"date":"2025-02-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.1860674641657747},{"date":"2025-02-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.174550079567732},{"date":"2025-01-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.179720614882657},{"date":"2025-01-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.1724848758008544},{"date":"2025-01-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.1629756877336197},{"date":"2025-01-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.170420253018524},{"date":"2025-01-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.2055994425797074},{"date":"2025-01-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.1947686750581266},{"date":"2025-01-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.1662745303730486},{"date":"2025-01-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.1550628254732307},{"date":"2025-01-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.151932841641831},{"date":"2025-01-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.158429823435823},{"date":"2025-01-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.107793041652864},{"date":"2025-01-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.104868309428172},{"date":"2025-01-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.130251571486151},{"date":"2025-01-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.131356261014567},{"date":"2025-01-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.1505470656453434},{"date":"2025-01-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.1598703898151914},{"date":"2025-01-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.185284744432719},{"date":"2025-01-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.192218032813293},{"date":"2024-12-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.234216632898637},{"date":"2024-12-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.2443524779318897},{"date":"2024-12-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.2529128891095143},{"date":"2024-12-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.262043950577423},{"date":"2024-12-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.259850355727156},{"date":"2024-12-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.2629994163307345},{"date":"2024-12-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.2437725790278953},{"date":"2024-12-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.254107191023467},{"date":"2024-12-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.254341419472496},{"date":"2024-12-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.2627067515144312},{"date":"2024-12-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.2543881962874135},{"date":"2024-12-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.2588290819732975},{"date":"2024-12-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.2930079021540606},{"date":"2024-12-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.358198042403643},{"date":"2024-12-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.3293882936066015},{"date":"2024-12-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.3355490245317285},{"date":"2024-12-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.333914379667906},{"date":"2024-12-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.304722742713506},{"date":"2024-12-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.2832902341192467},{"date":"2024-12-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.2961317780418224},{"date":"2024-12-02T16:00:00.000Z","stockId":7000410178890,"netValue":2.3091545188753786},{"date":"2024-12-01T16:00:00.000Z","stockId":7000410178890,"netValue":2.3036257577529438},{"date":"2024-11-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.2958515290474724},{"date":"2024-11-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.2864355383100428},{"date":"2024-11-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.291213669361098},{"date":"2024-11-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.2764106156550787},{"date":"2024-11-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.277410405445905},{"date":"2024-11-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.2799457880171836},{"date":"2024-11-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.316948802205562},{"date":"2024-11-19T16:00:00.000Z","stockId":7000410178890,"netValue":2.319205520609045},{"date":"2024-11-18T16:00:00.000Z","stockId":7000410178890,"netValue":2.317166973292737},{"date":"2024-11-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.315678985884159},{"date":"2024-11-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.3188402833347155},{"date":"2024-11-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.345484257338127},{"date":"2024-11-12T16:00:00.000Z","stockId":7000410178890,"netValue":2.3570720168537536},{"date":"2024-11-11T16:00:00.000Z","stockId":7000410178890,"netValue":2.359784084421214},{"date":"2024-11-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.3723955724571417},{"date":"2024-11-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.3817355232935795},{"date":"2024-11-06T16:00:00.000Z","stockId":7000410178890,"netValue":2.3845808094150573},{"date":"2024-11-05T16:00:00.000Z","stockId":7000410178890,"netValue":2.352061905737077},{"date":"2024-11-04T16:00:00.000Z","stockId":7000410178890,"netValue":2.3592852688150696},{"date":"2024-11-03T16:00:00.000Z","stockId":7000410178890,"netValue":2.3417462088121126},{"date":"2024-10-31T16:00:00.000Z","stockId":7000410178890,"netValue":2.338477084996136},{"date":"2024-10-30T16:00:00.000Z","stockId":7000410178890,"netValue":2.312122707190958},{"date":"2024-10-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.317287788734422},{"date":"2024-10-28T16:00:00.000Z","stockId":7000410178890,"netValue":2.330141207800308},{"date":"2024-10-27T16:00:00.000Z","stockId":7000410178890,"netValue":2.3531241953625117},{"date":"2024-10-24T16:00:00.000Z","stockId":7000410178890,"netValue":2.317814822775163},{"date":"2024-10-23T16:00:00.000Z","stockId":7000410178890,"netValue":2.309060422583605},{"date":"2024-10-22T16:00:00.000Z","stockId":7000410178890,"netValue":2.353772084697706},{"date":"2024-10-21T16:00:00.000Z","stockId":7000410178890,"netValue":2.32563296082595},{"date":"2024-10-20T16:00:00.000Z","stockId":7000410178890,"netValue":2.3076645214488045},{"date":"2024-10-17T16:00:00.000Z","stockId":7000410178890,"netValue":2.3169171839322553},{"date":"2024-10-16T16:00:00.000Z","stockId":7000410178890,"netValue":2.2276141583451894},{"date":"2024-10-15T16:00:00.000Z","stockId":7000410178890,"netValue":2.298220559270444},{"date":"2024-10-14T16:00:00.000Z","stockId":7000410178890,"netValue":2.2736212494678902},{"date":"2024-10-13T16:00:00.000Z","stockId":7000410178890,"netValue":2.357938498618747},{"date":"2024-10-10T16:00:00.000Z","stockId":7000410178890,"netValue":2.3392721086742023},{"date":"2024-10-09T16:00:00.000Z","stockId":7000410178890,"netValue":2.376150720551414},{"date":"2024-10-08T16:00:00.000Z","stockId":7000410178890,"netValue":2.323071322546842},{"date":"2024-10-07T16:00:00.000Z","stockId":7000410178890,"netValue":2.438642565551386},{"date":"2024-09-29T16:00:00.000Z","stockId":7000410178890,"netValue":2.3918998095394355},{"date":"2024-09-26T16:00:00.000Z","stockId":7000410178890,"netValue":2.232426505797201},{"date":"2024-09-25T16:00:00.000Z","stockId":7000410178890,"netValue":2.0879806393422156},{"date":"2024-09-24T16:00:00.000Z","stockId":7000410178890,"netValue":1.9227570288442828},{"date":"2024-09-23T16:00:00.000Z","stockId":7000410178890,"netValue":1.9171835564545714},{"date":"2024-09-22T16:00:00.000Z","stockId":7000410178890,"netValue":1.821100968419581},{"date":"2024-09-19T16:00:00.000Z","stockId":7000410178890,"netValue":1.828770473068664},{"date":"2024-09-18T16:00:00.000Z","stockId":7000410178890,"netValue":1.825050386228496},{"date":"2024-09-17T16:00:00.000Z","stockId":7000410178890,"netValue":1.7735791583503209},{"date":"2024-09-12T16:00:00.000Z","stockId":7000410178890,"netValue":1.7723453221356467},{"date":"2024-09-11T16:00:00.000Z","stockId":7000410178890,"netValue":1.780795263516974},{"date":"2024-09-10T16:00:00.000Z","stockId":7000410178890,"netValue":1.7902178787212146},{"date":"2024-09-09T16:00:00.000Z","stockId":7000410178890,"netValue":1.7834582859942407},{"date":"2024-09-08T16:00:00.000Z","stockId":7000410178890,"netValue":1.789630160809357},{"date":"2024-09-05T16:00:00.000Z","stockId":7000410178890,"netValue":1.814618485052979},{"date":"2024-09-04T16:00:00.000Z","stockId":7000410178890,"netValue":1.8327310571208413},{"date":"2024-09-03T16:00:00.000Z","stockId":7000410178890,"netValue":1.8292403012494218},{"date":"2024-09-02T16:00:00.000Z","stockId":7000410178890,"netValue":1.837379152349547},{"date":"2024-09-01T16:00:00.000Z","stockId":7000410178890,"netValue":1.8178034130982623},{"date":"2024-08-29T16:00:00.000Z","stockId":7000410178890,"netValue":1.8721776789359996},{"date":"2024-08-28T16:00:00.000Z","stockId":7000410178890,"netValue":1.815362309636861},{"date":"2024-08-27T16:00:00.000Z","stockId":7000410178890,"netValue":1.770442490426377},{"date":"2024-08-26T16:00:00.000Z","stockId":7000410178890,"netValue":1.7926520519594495},{"date":"2024-08-25T16:00:00.000Z","stockId":7000410178890,"netValue":1.802333198327918},{"date":"2024-08-22T16:00:00.000Z","stockId":7000410178890,"netValue":1.795591702067373},{"date":"2024-08-21T16:00:00.000Z","stockId":7000410178890,"netValue":1.7976378064373035},{"date":"2024-08-20T16:00:00.000Z","stockId":7000410178890,"netValue":1.8106987491692585},{"date":"2024-08-19T16:00:00.000Z","stockId":7000410178890,"netValue":1.8203506953422477},{"date":"2024-08-18T16:00:00.000Z","stockId":7000410178890,"netValue":1.8372453156498358},{"date":"2024-08-15T16:00:00.000Z","stockId":7000410178890,"netValue":1.8393912757986488},{"date":"2024-08-14T16:00:00.000Z","stockId":7000410178890,"netValue":1.8408018838650968},{"date":"2024-08-13T16:00:00.000Z","stockId":7000410178890,"netValue":1.83464332479106},{"date":"2024-08-12T16:00:00.000Z","stockId":7000410178890,"netValue":1.8602984950314614},{"date":"2024-08-11T16:00:00.000Z","stockId":7000410178890,"netValue":1.864943959032634},{"date":"2024-08-08T16:00:00.000Z","stockId":7000410178890,"netValue":1.873863246865004},{"date":"2024-08-07T16:00:00.000Z","stockId":7000410178890,"netValue":1.8723209515966612},{"date":"2024-08-06T16:00:00.000Z","stockId":7000410178890,"netValue":1.8617117968396548},{"date":"2024-08-05T16:00:00.000Z","stockId":7000410178890,"netValue":1.8588671592710513},{"date":"2024-08-04T16:00:00.000Z","stockId":7000410178890,"netValue":1.8413216399352972},{"date":"2024-08-01T16:00:00.000Z","stockId":7000410178890,"netValue":1.8428957666266523}]}