window.pageData = {"startDate":"2024-07-26T03:43:31.315Z","endDate":"2026-07-26T03:43:31.314Z","manager":{"_id":7241017199560,"name":"萧嘉倩","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"萧嘉倩：女，国籍中国，经济学硕士，13年证券从业经验。曾任国信证券投资银行项目经理，广发基金金融工程部产品经理，中信证券投资银行部项目经理，南方基金基金经理。2024年1月加盟鹏华基金管理有限公司，现担任稳定收益投资部基金经理。2019年05月至2023年06月担任南方产业智选基金经理，2021年01月至2022年07月担任南方消费升级基金经理，2024年02月担任鹏华弘鑫混合基金经理，2024年04月担任鹏华文化传媒娱乐股票基金经理，萧嘉倩具备基金从业资格。","tickerId":241017199560,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801613368","exchange":"fm","cnInfoCode":"8801613368","followedNum":1,"currency":"CNY","workingDate":"2019-05-08T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"hybrid","pinyin":"xjq","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":7241017199560,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.37617632921477795,"fm_p_r_m3":-0.1854300287092051,"fm_p_r_m6":-0.2465985862573028,"fm_p_r_y1":0.0924361348460565,"fm_p_r_y3":0.17896916210999914,"fm_cagr_p_r_fs":0.09762988882610735,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.3430330162283156,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.568679495686795,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.5310834813499112,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.9178082191780822,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.9971148297749567,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9445754716981132,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.9643076923076923,"fm_p_r_y5":-0.24317699205872623,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.8418367346938775,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.16184971098265896,"fm_p_r_fys":-0.137060103847795},"fmi":{"stockId":7241017199560,"type":"fmi","fm_my":6.6,"fm_d":{"3000000001453":"本基金的基金经理","3000000003956":"本基金基金经理（已离任）","3000000010887":"本基金基金经理（已离任）","3000000501076":"本基金的基金经理","3000000001223":"本基金的基金经理"},"fm_wy":14,"fm_a_as":66879613.962000005,"fm_a_mfn":5,"fm_as":384017661.1088,"fm_b_as":0,"fm_e_as":66879613.962000005,"fm_h_as":317138047.1468,"fm_i_as":0,"fm_mfn":3,"fm_msl":"company","fm_nb_as":384017661.1088,"fm_q_as":0,"fm_r_f_cagr":0.0988,"fm_r_fd":3000000001223,"fm_r_ftp":0.2374}},"topTenManagedFundList":[{"_id":3000000501076,"stockCode":"501076","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"sh","fundType":null,"ipoDate":"2019-06-04T16:00:00.000Z","setUpScale":988941000,"market":"a","tickerId":501076,"name":"鹏华创新动力灵活配置混合型证券投资基金（LOF）","shortName":"鹏华创新动力混合（LOF）(501076)","fundSecondLevel":"hybrid","__csrcFundId":6269,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.024Z","masterFundFlag":1,"inceptionDate":"2019-06-09T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phcxdllhpzhhxzqtzjj(lof)","masterFundShortName":"鹏华创新动力混合（LOF）","lofFundFlag":1,"hotMetrics":{"stockId":3000000501076,"type":"f_as","f_tas":305876827.8696,"f_tas_d":"2026-06-29T16:00:00.000Z","fet_as":26933442.15,"fet_as_d":"2026-07-23T16:00:00.000Z"}},{"_id":3000000001223,"stockCode":"001223","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2016-01-04T16:00:00.000Z","setUpScale":245496000,"market":"a","tickerId":1223,"name":"鹏华文化传媒娱乐股票型证券投资基金","shortName":"鹏华文化传媒娱乐股票(001223)","fundSecondLevel":"company","__csrcFundId":4435,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:47.310Z","masterFundFlag":1,"inceptionDate":"2016-01-26T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phwhcmylgpxzqtzjj","masterFundShortName":"鹏华文化传媒娱乐股票","hotMetrics":{"stockId":3000000001223,"type":"f_as","f_tas":66879613.962000005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001453,"stockCode":"001453","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-09T16:00:00.000Z","setUpScale":293200000,"market":"a","tickerId":1453,"name":"鹏华弘鑫灵活配置混合型证券投资基金","shortName":"鹏华弘鑫混合(001453)","fundSecondLevel":"hybrid","__csrcFundId":4091,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.585Z","masterFundFlag":1,"inceptionDate":"2015-06-17T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phhxlhpzhhxzqtzjj","masterFundShortName":"鹏华弘鑫混合","hotMetrics":{"stockId":3000000001453,"type":"f_as","f_tas":7754603.976,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001454,"stockCode":"001454","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-09T16:00:00.000Z","setUpScale":293200000,"market":"a","tickerId":1454,"name":"鹏华弘鑫灵活配置混合型证券投资基金","shortName":"鹏华弘鑫混合C","fundSecondLevel":"hybrid","__csrcFundId":4091,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.953Z","inceptionDate":"2015-06-17T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000001454,"type":"f_as","f_tas":3506615.3011999996,"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":49094,"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":[{"stockId":7241017199560,"date":"2026-07-23T16:00:00.000Z","netValue":1.957130518459278},{"date":"2026-07-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.9822599379585442},{"date":"2026-07-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.0244443749009418},{"date":"2026-07-20T16:00:00.000Z","stockId":7241017199560,"netValue":2.074932684667728},{"stockId":7241017199560,"date":"2026-07-19T16:00:00.000Z","netValue":1.886244729243058},{"stockId":7241017199560,"date":"2026-07-16T16:00:00.000Z","netValue":2.0294697444570224},{"stockId":7241017199560,"date":"2026-07-15T16:00:00.000Z","netValue":2.2222219960277663},{"stockId":7241017199560,"date":"2026-07-14T16:00:00.000Z","netValue":2.3418310585472675},{"date":"2026-07-13T16:00:00.000Z","stockId":7241017199560,"netValue":2.4455891372839624},{"stockId":7241017199560,"date":"2026-07-12T16:00:00.000Z","netValue":2.361221750654864},{"stockId":7241017199560,"date":"2026-07-09T16:00:00.000Z","netValue":2.5465981398090283},{"date":"2026-07-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.6864406428478325},{"date":"2026-07-07T16:00:00.000Z","stockId":7241017199560,"netValue":2.576566685863723},{"stockId":7241017199560,"date":"2026-07-06T16:00:00.000Z","netValue":2.5933011412853517},{"date":"2026-07-05T16:00:00.000Z","stockId":7241017199560,"netValue":2.6116453886778697},{"date":"2026-07-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.6940144820150804},{"stockId":7241017199560,"date":"2026-07-01T16:00:00.000Z","netValue":2.715703991786389},{"stockId":7241017199560,"date":"2026-06-30T16:00:00.000Z","netValue":2.9574805958473753},{"date":"2026-06-29T16:00:00.000Z","stockId":7241017199560,"netValue":3.003690816008763},{"stockId":7241017199560,"date":"2026-06-28T16:00:00.000Z","netValue":2.9504138811481937},{"stockId":7241017199560,"date":"2026-06-25T16:00:00.000Z","netValue":3.0040359600691318},{"stockId":7241017199560,"date":"2026-06-24T16:00:00.000Z","netValue":3.137313651461462},{"stockId":7241017199560,"date":"2026-06-23T16:00:00.000Z","netValue":3.0336927810795205},{"date":"2026-06-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.900979487247715},{"stockId":7241017199560,"date":"2026-06-21T16:00:00.000Z","netValue":3.005055686124131},{"date":"2026-06-17T16:00:00.000Z","stockId":7241017199560,"netValue":3.0217398253337637},{"stockId":7241017199560,"date":"2026-06-16T16:00:00.000Z","netValue":2.921354387441009},{"stockId":7241017199560,"date":"2026-06-15T16:00:00.000Z","netValue":2.8439085907057517},{"stockId":7241017199560,"date":"2026-06-14T16:00:00.000Z","netValue":2.7227599073323585},{"date":"2026-06-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.5089565885792897},{"stockId":7241017199560,"date":"2026-06-10T16:00:00.000Z","netValue":2.5574944644207642},{"stockId":7241017199560,"date":"2026-06-09T16:00:00.000Z","netValue":2.548438344556921},{"date":"2026-06-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.6003351582126517},{"stockId":7241017199560,"date":"2026-06-07T16:00:00.000Z","netValue":2.4345722476298386},{"date":"2026-06-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.5182740795316745},{"date":"2026-06-03T16:00:00.000Z","stockId":7241017199560,"netValue":2.5812032922003967},{"stockId":7241017199560,"date":"2026-06-02T16:00:00.000Z","netValue":2.536306151553514},{"date":"2026-06-01T16:00:00.000Z","stockId":7241017199560,"netValue":2.510556548873754},{"date":"2026-05-31T16:00:00.000Z","stockId":7241017199560,"netValue":2.4161563698024553},{"stockId":7241017199560,"date":"2026-05-28T16:00:00.000Z","netValue":2.5215462175867924},{"date":"2026-05-27T16:00:00.000Z","stockId":7241017199560,"netValue":2.65546128671731},{"stockId":7241017199560,"date":"2026-05-26T16:00:00.000Z","netValue":2.5946406054773257},{"stockId":7241017199560,"date":"2026-05-25T16:00:00.000Z","netValue":2.6381615537257073},{"stockId":7241017199560,"date":"2026-05-24T16:00:00.000Z","netValue":2.6979260410383996},{"date":"2026-05-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.582527727374003},{"date":"2026-05-20T16:00:00.000Z","stockId":7241017199560,"netValue":2.46555749606928},{"stockId":7241017199560,"date":"2026-05-19T16:00:00.000Z","netValue":2.599947475392822},{"stockId":7241017199560,"date":"2026-05-18T16:00:00.000Z","netValue":2.5983329053880064},{"date":"2026-05-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.570871643727799},{"date":"2026-05-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.5654454171710785},{"stockId":7241017199560,"date":"2026-05-13T16:00:00.000Z","netValue":2.5928977810660334},{"stockId":7241017199560,"date":"2026-05-12T16:00:00.000Z","netValue":2.634901628973149},{"date":"2026-05-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.575599080478431},{"date":"2026-05-10T16:00:00.000Z","stockId":7241017199560,"netValue":2.618646395322578},{"stockId":7241017199560,"date":"2026-05-07T16:00:00.000Z","netValue":2.559082992345947},{"stockId":7241017199560,"date":"2026-05-06T16:00:00.000Z","netValue":2.573810720082667},{"stockId":7241017199560,"date":"2026-05-05T16:00:00.000Z","netValue":2.5443968149402907},{"stockId":7241017199560,"date":"2026-04-29T16:00:00.000Z","netValue":2.4849702564066645},{"date":"2026-04-28T16:00:00.000Z","stockId":7241017199560,"netValue":2.4988205435374424},{"stockId":7241017199560,"date":"2026-04-27T16:00:00.000Z","netValue":2.3980897044223597},{"date":"2026-04-26T16:00:00.000Z","stockId":7241017199560,"netValue":2.4184570487083743},{"date":"2026-04-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.4026548822539375},{"stockId":7241017199560,"date":"2026-04-22T16:00:00.000Z","netValue":2.3943867729491437},{"stockId":7241017199560,"date":"2026-04-21T16:00:00.000Z","netValue":2.4482078457495042},{"stockId":7241017199560,"date":"2026-04-20T16:00:00.000Z","netValue":2.3867072562339797},{"stockId":7241017199560,"date":"2026-04-19T16:00:00.000Z","netValue":2.3822288424867963},{"stockId":7241017199560,"date":"2026-04-16T16:00:00.000Z","netValue":2.3713511525980198},{"stockId":7241017199560,"date":"2026-04-15T16:00:00.000Z","netValue":2.349491636543816},{"date":"2026-04-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.2855602006817586},{"stockId":7241017199560,"date":"2026-04-13T16:00:00.000Z","netValue":2.332176309054094},{"stockId":7241017199560,"date":"2026-04-12T16:00:00.000Z","netValue":2.279104459264118},{"stockId":7241017199560,"date":"2026-04-09T16:00:00.000Z","netValue":2.2518558624476706},{"date":"2026-04-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.20540937969906},{"stockId":7241017199560,"date":"2026-04-07T16:00:00.000Z","netValue":2.2013025897608034},{"stockId":7241017199560,"date":"2026-04-06T16:00:00.000Z","netValue":2.170140821305965},{"date":"2026-04-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.1497410954436322},{"stockId":7241017199560,"date":"2026-04-01T16:00:00.000Z","netValue":2.188406249916932},{"stockId":7241017199560,"date":"2026-03-31T16:00:00.000Z","netValue":2.213670316926286},{"date":"2026-03-30T16:00:00.000Z","stockId":7241017199560,"netValue":2.20166672652355},{"date":"2026-03-29T16:00:00.000Z","stockId":7241017199560,"netValue":2.3059595078413984},{"stockId":7241017199560,"date":"2026-03-26T16:00:00.000Z","netValue":2.3278123984840295},{"date":"2026-03-25T16:00:00.000Z","stockId":7241017199560,"netValue":2.2708856977712144},{"date":"2026-03-24T16:00:00.000Z","stockId":7241017199560,"netValue":2.2708755413441573},{"date":"2026-03-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.2572986771843437},{"date":"2026-03-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.2249427525083547},{"date":"2026-03-19T16:00:00.000Z","stockId":7241017199560,"netValue":2.2707024515398913},{"date":"2026-03-18T16:00:00.000Z","stockId":7241017199560,"netValue":2.25905697823144},{"date":"2026-03-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.3180249468063066},{"date":"2026-03-16T16:00:00.000Z","stockId":7241017199560,"netValue":2.3290989676379925},{"date":"2026-03-15T16:00:00.000Z","stockId":7241017199560,"netValue":2.3985510397508993},{"date":"2026-03-12T16:00:00.000Z","stockId":7241017199560,"netValue":2.423779833576776},{"stockId":7241017199560,"date":"2026-03-11T16:00:00.000Z","netValue":2.443796233758044},{"date":"2026-03-10T16:00:00.000Z","stockId":7241017199560,"netValue":2.462118208651155},{"date":"2026-03-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.461739315130927},{"stockId":7241017199560,"date":"2026-03-08T16:00:00.000Z","netValue":2.4080581911023304},{"date":"2026-03-05T16:00:00.000Z","stockId":7241017199560,"netValue":2.4275460056045195},{"stockId":7241017199560,"date":"2026-03-04T16:00:00.000Z","netValue":2.4198931558509105},{"date":"2026-03-03T16:00:00.000Z","stockId":7241017199560,"netValue":2.4081510547400815},{"stockId":7241017199560,"date":"2026-03-02T16:00:00.000Z","netValue":2.4103974906225836},{"stockId":7241017199560,"date":"2026-03-01T16:00:00.000Z","netValue":2.5483949672336044},{"date":"2026-02-26T16:00:00.000Z","stockId":7241017199560,"netValue":2.6514157980862865},{"stockId":7241017199560,"date":"2026-02-25T16:00:00.000Z","netValue":2.587476271246001},{"stockId":7241017199560,"date":"2026-02-24T16:00:00.000Z","netValue":2.565634289667241},{"date":"2026-02-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.5665900554266448},{"stockId":7241017199560,"date":"2026-02-12T16:00:00.000Z","netValue":2.5827623605788577},{"date":"2026-02-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.663925260615435},{"stockId":7241017199560,"date":"2026-02-10T16:00:00.000Z","netValue":2.6166980079206636},{"date":"2026-02-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.6336494765619634},{"date":"2026-02-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.6447773669216343},{"stockId":7241017199560,"date":"2026-02-05T16:00:00.000Z","netValue":2.5505276301426267},{"date":"2026-02-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.5263851050461463},{"date":"2026-02-03T16:00:00.000Z","stockId":7241017199560,"netValue":2.6082541722565664},{"date":"2026-02-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.6348417335175895},{"stockId":7241017199560,"date":"2026-02-01T16:00:00.000Z","netValue":2.4949063635759},{"date":"2026-01-29T16:00:00.000Z","stockId":7241017199560,"netValue":2.5875972019303086},{"stockId":7241017199560,"date":"2026-01-28T16:00:00.000Z","netValue":2.6081333204689945},{"date":"2026-01-27T16:00:00.000Z","stockId":7241017199560,"netValue":2.638448617014304},{"stockId":7241017199560,"date":"2026-01-26T16:00:00.000Z","netValue":2.629845362275117},{"stockId":7241017199560,"date":"2026-01-25T16:00:00.000Z","netValue":2.56686468284306},{"date":"2026-01-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.5977261029240384},{"date":"2026-01-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.4923684290548844},{"stockId":7241017199560,"date":"2026-01-20T16:00:00.000Z","netValue":2.4605411490056763},{"date":"2026-01-19T16:00:00.000Z","stockId":7241017199560,"netValue":2.4170013617471175},{"stockId":7241017199560,"date":"2026-01-18T16:00:00.000Z","netValue":2.458668303368387},{"stockId":7241017199560,"date":"2026-01-15T16:00:00.000Z","netValue":2.438061212399815},{"date":"2026-01-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.431794292473357},{"date":"2026-01-13T16:00:00.000Z","stockId":7241017199560,"netValue":2.462093527946617},{"stockId":7241017199560,"date":"2026-01-12T16:00:00.000Z","netValue":2.4054623233081243},{"date":"2026-01-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.476884812371434},{"stockId":7241017199560,"date":"2026-01-08T16:00:00.000Z","netValue":2.415430343881049},{"stockId":7241017199560,"date":"2026-01-07T16:00:00.000Z","netValue":2.369016554721346},{"date":"2026-01-06T16:00:00.000Z","stockId":7241017199560,"netValue":2.3667019177485997},{"date":"2026-01-05T16:00:00.000Z","stockId":7241017199560,"netValue":2.3460255550205815},{"date":"2026-01-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.337418168466251},{"date":"2025-12-30T16:00:00.000Z","stockId":7241017199560,"netValue":2.267980107520814},{"date":"2025-12-29T16:00:00.000Z","stockId":7241017199560,"netValue":2.311761907340626},{"date":"2025-12-28T16:00:00.000Z","stockId":7241017199560,"netValue":2.30422184197013},{"date":"2025-12-25T16:00:00.000Z","stockId":7241017199560,"netValue":2.299516106894802},{"date":"2025-12-24T16:00:00.000Z","stockId":7241017199560,"netValue":2.263356013577927},{"date":"2025-12-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.260358947533094},{"date":"2025-12-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.2076495685393738},{"date":"2025-12-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.198394909525764},{"date":"2025-12-18T16:00:00.000Z","stockId":7241017199560,"netValue":2.1185534323955695},{"date":"2025-12-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.1315437053147748},{"date":"2025-12-16T16:00:00.000Z","stockId":7241017199560,"netValue":2.1682273868269117},{"date":"2025-12-15T16:00:00.000Z","stockId":7241017199560,"netValue":2.072980122760902},{"date":"2025-12-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.1295901317477934},{"date":"2025-12-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.190005171862388},{"date":"2025-12-10T16:00:00.000Z","stockId":7241017199560,"netValue":2.179101013819557},{"date":"2025-12-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.202796695726086},{"date":"2025-12-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.178019103778413},{"date":"2025-12-07T16:00:00.000Z","stockId":7241017199560,"netValue":2.1772153234900005},{"date":"2025-12-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.0978605307202614},{"date":"2025-12-03T16:00:00.000Z","stockId":7241017199560,"netValue":2.0656500823573216},{"date":"2025-12-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.0776440526178472},{"date":"2025-12-01T16:00:00.000Z","stockId":7241017199560,"netValue":2.1169246646793543},{"date":"2025-11-30T16:00:00.000Z","stockId":7241017199560,"netValue":2.141449999227281},{"date":"2025-11-27T16:00:00.000Z","stockId":7241017199560,"netValue":2.127669256797541},{"date":"2025-11-26T16:00:00.000Z","stockId":7241017199560,"netValue":2.1113481426869227},{"date":"2025-11-25T16:00:00.000Z","stockId":7241017199560,"netValue":2.0904178096940202},{"date":"2025-11-24T16:00:00.000Z","stockId":7241017199560,"netValue":2.080248838642464},{"date":"2025-11-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.0322664667242476},{"date":"2025-11-20T16:00:00.000Z","stockId":7241017199560,"netValue":2.050852609276819},{"date":"2025-11-19T16:00:00.000Z","stockId":7241017199560,"netValue":2.1988047374615833},{"date":"2025-11-18T16:00:00.000Z","stockId":7241017199560,"netValue":2.244375318573329},{"date":"2025-11-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.24723073617318},{"date":"2025-11-16T16:00:00.000Z","stockId":7241017199560,"netValue":2.3156562946185977},{"date":"2025-11-13T16:00:00.000Z","stockId":7241017199560,"netValue":2.286760101110131},{"date":"2025-11-12T16:00:00.000Z","stockId":7241017199560,"netValue":2.322646743287176},{"date":"2025-11-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.222365605279059},{"date":"2025-11-10T16:00:00.000Z","stockId":7241017199560,"netValue":2.216158385887718},{"date":"2025-11-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.22529877759721},{"date":"2025-11-06T16:00:00.000Z","stockId":7241017199560,"netValue":2.2011516999417533},{"date":"2025-11-05T16:00:00.000Z","stockId":7241017199560,"netValue":2.177810742492302},{"date":"2025-11-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.115252032202411},{"date":"2025-11-03T16:00:00.000Z","stockId":7241017199560,"netValue":2.1036197243922192},{"date":"2025-11-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.1664733160855096},{"date":"2025-10-30T16:00:00.000Z","stockId":7241017199560,"netValue":2.164652739050254},{"date":"2025-10-29T16:00:00.000Z","stockId":7241017199560,"netValue":2.1968911408000156},{"date":"2025-10-28T16:00:00.000Z","stockId":7241017199560,"netValue":2.234892346113563},{"date":"2025-10-27T16:00:00.000Z","stockId":7241017199560,"netValue":2.2184969063599373},{"date":"2025-10-26T16:00:00.000Z","stockId":7241017199560,"netValue":2.2431364421289115},{"date":"2025-10-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.2041165897431325},{"date":"2025-10-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.0946840214933697},{"date":"2025-10-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.132011832605797},{"date":"2025-10-20T16:00:00.000Z","stockId":7241017199560,"netValue":2.1434512685834495},{"date":"2025-10-19T16:00:00.000Z","stockId":7241017199560,"netValue":2.0944731801857523},{"date":"2025-10-16T16:00:00.000Z","stockId":7241017199560,"netValue":2.087903868331557},{"date":"2025-10-15T16:00:00.000Z","stockId":7241017199560,"netValue":2.195077878322567},{"date":"2025-10-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.1794480276400248},{"date":"2025-10-13T16:00:00.000Z","stockId":7241017199560,"netValue":2.141551723074268},{"date":"2025-10-12T16:00:00.000Z","stockId":7241017199560,"netValue":2.2743529247468084},{"date":"2025-10-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.2372270870464495},{"date":"2025-10-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.319617520497405},{"date":"2025-09-29T16:00:00.000Z","stockId":7241017199560,"netValue":2.269203636252577},{"date":"2025-09-28T16:00:00.000Z","stockId":7241017199560,"netValue":2.2086996830627017},{"date":"2025-09-25T16:00:00.000Z","stockId":7241017199560,"netValue":2.1805141041052907},{"date":"2025-09-24T16:00:00.000Z","stockId":7241017199560,"netValue":2.2533123434236777},{"date":"2025-09-23T16:00:00.000Z","stockId":7241017199560,"netValue":2.227364165121403},{"date":"2025-09-22T16:00:00.000Z","stockId":7241017199560,"netValue":2.211149594394779},{"date":"2025-09-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.2291641668603375},{"date":"2025-09-18T16:00:00.000Z","stockId":7241017199560,"netValue":2.1896329863188297},{"date":"2025-09-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.216123935040277},{"date":"2025-09-16T16:00:00.000Z","stockId":7241017199560,"netValue":2.2263004005600218},{"date":"2025-09-15T16:00:00.000Z","stockId":7241017199560,"netValue":2.211390848098092},{"date":"2025-09-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.1906871366096983},{"date":"2025-09-11T16:00:00.000Z","stockId":7241017199560,"netValue":2.196310248302493},{"date":"2025-09-10T16:00:00.000Z","stockId":7241017199560,"netValue":2.188666559566208},{"date":"2025-09-09T16:00:00.000Z","stockId":7241017199560,"netValue":2.0594234253414534},{"date":"2025-09-08T16:00:00.000Z","stockId":7241017199560,"netValue":2.0170094468489217},{"date":"2025-09-07T16:00:00.000Z","stockId":7241017199560,"netValue":2.0483164090871195},{"date":"2025-09-04T16:00:00.000Z","stockId":7241017199560,"netValue":2.0722141689747486},{"date":"2025-09-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.9877459371668116},{"date":"2025-09-02T16:00:00.000Z","stockId":7241017199560,"netValue":2.085113855971232},{"date":"2025-09-01T16:00:00.000Z","stockId":7241017199560,"netValue":2.0853677243709616},{"date":"2025-08-31T16:00:00.000Z","stockId":7241017199560,"netValue":2.1722551011176416},{"date":"2025-08-28T16:00:00.000Z","stockId":7241017199560,"netValue":2.192151966261457},{"date":"2025-08-27T16:00:00.000Z","stockId":7241017199560,"netValue":2.245135631695526},{"date":"2025-08-26T16:00:00.000Z","stockId":7241017199560,"netValue":2.147073606956352},{"date":"2025-08-25T16:00:00.000Z","stockId":7241017199560,"netValue":2.177680323493849},{"date":"2025-08-24T16:00:00.000Z","stockId":7241017199560,"netValue":2.209101083032264},{"date":"2025-08-21T16:00:00.000Z","stockId":7241017199560,"netValue":2.161527266594713},{"date":"2025-08-20T16:00:00.000Z","stockId":7241017199560,"netValue":2.075263785194047},{"date":"2025-08-19T16:00:00.000Z","stockId":7241017199560,"netValue":2.117696822233247},{"date":"2025-08-18T16:00:00.000Z","stockId":7241017199560,"netValue":2.1301474775778027},{"date":"2025-08-17T16:00:00.000Z","stockId":7241017199560,"netValue":2.1017063422342988},{"date":"2025-08-14T16:00:00.000Z","stockId":7241017199560,"netValue":2.0300067495948384},{"date":"2025-08-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.9192865406363888},{"date":"2025-08-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.9409173819650722},{"date":"2025-08-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.8512804693439788},{"date":"2025-08-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.8453475101683128},{"date":"2025-08-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.8048137259881132},{"date":"2025-08-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.833352131075362},{"date":"2025-08-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.8362054671358141},{"date":"2025-08-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.8144706525489886},{"date":"2025-08-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.8062497165804376},{"date":"2025-07-31T16:00:00.000Z","stockId":7241017199560,"netValue":1.768867179729043},{"date":"2025-07-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.782350174895116},{"date":"2025-07-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.8072844778806259},{"date":"2025-07-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.8265648544609268},{"date":"2025-07-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.8031703607808076},{"date":"2025-07-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.791528544352913},{"date":"2025-07-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.8062420503498697},{"date":"2025-07-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.8048661446921388},{"date":"2025-07-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.8038414674876058},{"date":"2025-07-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.8142714552628718},{"date":"2025-07-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.7834528638649156},{"date":"2025-07-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.7942849532695033},{"date":"2025-07-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.7608369922179015},{"date":"2025-07-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.7539044599068347},{"date":"2025-07-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.7683988828366317},{"date":"2025-07-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.8159921182729915},{"date":"2025-07-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.7978038518883492},{"date":"2025-07-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.8149610822904412},{"date":"2025-07-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.7846116454412917},{"date":"2025-07-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.7610006207602726},{"date":"2025-07-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.7626994557855484},{"date":"2025-07-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.7802104725109862},{"date":"2025-07-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.7752562931737876},{"date":"2025-06-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.7869519232557116},{"date":"2025-06-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.7780755963202075},{"date":"2025-06-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.716844887635211},{"date":"2025-06-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.7075760432928742},{"date":"2025-06-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.7132555494459316},{"date":"2025-06-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.6839855775596821},{"date":"2025-06-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.669843372500526},{"date":"2025-06-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.6536168680558374},{"date":"2025-06-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.671214392541722},{"date":"2025-06-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.7194299272522737},{"date":"2025-06-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.7314107848640896},{"date":"2025-06-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.7553479232293574},{"date":"2025-06-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.7512200771525719},{"date":"2025-06-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.7384039123238517},{"date":"2025-06-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.7071545043455059},{"date":"2025-06-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.6934739521173872},{"date":"2025-06-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.6860510738768157},{"date":"2025-06-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.6548372067651103},{"date":"2025-06-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.6890812895735248},{"date":"2025-06-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.696505510080023},{"date":"2025-06-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.675528217222442},{"date":"2025-05-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.6556404436342755},{"date":"2025-05-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.6752714476408452},{"date":"2025-05-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.6466342242721717},{"date":"2025-05-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.6723476517878897},{"date":"2025-05-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.6660387051939183},{"date":"2025-05-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.6690276814628895},{"date":"2025-05-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.687944508820635},{"date":"2025-05-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.6800009459929868},{"date":"2025-05-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.6753176502319223},{"date":"2025-05-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.6763119483644706},{"date":"2025-05-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.6682552641037656},{"date":"2025-05-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.6669920814011174},{"date":"2025-05-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.704407026282086},{"date":"2025-05-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.7212124360662107},{"date":"2025-05-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.7582936700188045},{"date":"2025-05-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.7163043922016383},{"date":"2025-05-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.741533481475129},{"date":"2025-05-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.7288543982396023},{"date":"2025-05-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.7271657640712461},{"date":"2025-04-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.6850944996575334},{"date":"2025-04-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.6556130516865064},{"date":"2025-04-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.6301180531408903},{"date":"2025-04-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.6445012484828174},{"date":"2025-04-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.6392083031588962},{"date":"2025-04-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.6438263063211964},{"date":"2025-04-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.624848514135696},{"date":"2025-04-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.6193207042695188},{"date":"2025-04-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.5970407358069583},{"date":"2025-04-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.6061800336809955},{"date":"2025-04-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.6202162201833776},{"date":"2025-04-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.6534328013132986},{"date":"2025-04-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.6807753594648756},{"date":"2025-04-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.6729633591075037},{"date":"2025-04-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.6436972745093745},{"date":"2025-04-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.6013133440481309},{"date":"2025-04-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.5067526803804827},{"date":"2025-04-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.4738581464129663},{"date":"2025-04-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.7068328925883254},{"date":"2025-04-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.7169139831979139},{"date":"2025-03-31T16:00:00.000Z","stockId":7241017199560,"netValue":1.7078548837006795},{"date":"2025-03-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.69366778505891},{"date":"2025-03-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.7200884198691104},{"date":"2025-03-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.7469185226728143},{"date":"2025-03-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.7476158440334442},{"date":"2025-03-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.7350760494885105},{"date":"2025-03-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.7579416687111105},{"date":"2025-03-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.7724173302180684},{"date":"2025-03-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.8210755891700452},{"date":"2025-03-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.8351046102020623},{"date":"2025-03-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.8569919752984458},{"date":"2025-03-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.8465507141689308},{"date":"2025-03-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.8476322135297982},{"date":"2025-03-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.843052812753071},{"date":"2025-03-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.8668672854061257},{"date":"2025-03-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.8721288911704888},{"date":"2025-03-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.8369167015362806},{"date":"2025-03-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.8413116535609133},{"date":"2025-03-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.887744362989961},{"date":"2025-03-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.8172294945485548},{"date":"2025-03-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.758500162242027},{"date":"2025-03-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.7627997001214097},{"date":"2025-02-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.817116280167914},{"date":"2025-02-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.9116489241422228},{"date":"2025-02-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.9520994987379856},{"date":"2025-02-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.9503628655151044},{"date":"2025-02-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.9569346037308912},{"date":"2025-02-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.954573238430028},{"date":"2025-02-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.8444034399448725},{"date":"2025-02-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.8336079372373237},{"date":"2025-02-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.7646161934331364},{"date":"2025-02-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.7921409048460923},{"date":"2025-02-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.7456805723215314},{"date":"2025-02-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.7088510763500406},{"date":"2025-02-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.7627532954301675},{"date":"2025-02-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.7205504259020545},{"date":"2025-02-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.740437519752251},{"date":"2025-02-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.6849795829684868},{"date":"2025-02-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.6814738310677921},{"date":"2025-02-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.6234453745162336},{"date":"2025-01-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.6391521593192628},{"date":"2025-01-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.671568068725923},{"date":"2025-01-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.6399226053882616},{"date":"2025-01-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.6486507345227688},{"date":"2025-01-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.6544934817416306},{"date":"2025-01-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.6122861623463849},{"date":"2025-01-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.5914964717630051},{"date":"2025-01-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.6000779856230825},{"date":"2025-01-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.569298184473164},{"date":"2025-01-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.576346864163901},{"date":"2025-01-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.5003471010351976},{"date":"2025-01-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.5124645518829551},{"date":"2025-01-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.5900999271721685},{"date":"2025-01-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.5836694868095877},{"date":"2025-01-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.5699782275331522},{"date":"2025-01-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.536961422392778},{"date":"2025-01-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.57166451873795},{"date":"2025-01-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.6381745199078326},{"date":"2024-12-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.6618523055524985},{"date":"2024-12-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.7177925893995218},{"date":"2024-12-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.7222522083842813},{"date":"2024-12-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.7323458017816076},{"date":"2024-12-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.7071286786407174},{"date":"2024-12-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.733499518841101},{"date":"2024-12-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.714644039210564},{"date":"2024-12-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.8088910124470459},{"date":"2024-12-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.7750283164200102},{"date":"2024-12-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.7887052251908124},{"date":"2024-12-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.783780312274581},{"date":"2024-12-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.865161874669451},{"date":"2024-12-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.8947325616881658},{"date":"2024-12-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.8997297204976544},{"date":"2024-12-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.8930599979373934},{"date":"2024-12-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.859563511148763},{"date":"2024-12-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.8363486918345924},{"date":"2024-12-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.835453654527749},{"date":"2024-12-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.8351711671365174},{"date":"2024-12-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.7864740638903531},{"date":"2024-12-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.8068376337871876},{"date":"2024-12-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.8292719493086396},{"date":"2024-11-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.8048141582847714},{"date":"2024-11-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.7662636472973912},{"date":"2024-11-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.7800948333457818},{"date":"2024-11-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.714478576092357},{"date":"2024-11-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.7260232018254227},{"date":"2024-11-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.7313249307261107},{"date":"2024-11-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.7955348461241423},{"date":"2024-11-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.7987142025385987},{"date":"2024-11-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.7570967952063543},{"date":"2024-11-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.7110181898435821},{"date":"2024-11-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.8017092084626376},{"date":"2024-11-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.8621826890246107},{"date":"2024-11-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.9123115849153534},{"date":"2024-11-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.9018740720255118},{"date":"2024-11-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.9399528891421156},{"date":"2024-11-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.873265299570394},{"date":"2024-11-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.863001632602176},{"date":"2024-11-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.8352875827892745},{"date":"2024-11-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.8470659446666613},{"date":"2024-11-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.7712790556478575},{"date":"2024-10-31T16:00:00.000Z","stockId":7241017199560,"netValue":1.745360544123486},{"date":"2024-10-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.8285548818351964},{"date":"2024-10-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.8270821037525469},{"date":"2024-10-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.829538370195372},{"date":"2024-10-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.858400689378636},{"date":"2024-10-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.8435228695019363},{"date":"2024-10-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.8294769265412254},{"date":"2024-10-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.8531361781705444},{"date":"2024-10-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.8682299041545702},{"date":"2024-10-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.8987269696414357},{"date":"2024-10-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.8557764686406069},{"date":"2024-10-16T16:00:00.000Z","stockId":7241017199560,"netValue":1.7524199619484973},{"date":"2024-10-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.7301123643062863},{"date":"2024-10-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.719682518861055},{"date":"2024-10-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.7710381283313503},{"date":"2024-10-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.707466158424045},{"date":"2024-10-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.759260717231143},{"date":"2024-10-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.8309798312457717},{"date":"2024-10-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.8953353690612005},{"date":"2024-09-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.7507362572827585},{"date":"2024-09-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.5737927610481628},{"date":"2024-09-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.4862907522761724},{"date":"2024-09-24T16:00:00.000Z","stockId":7241017199560,"netValue":1.4393163543527867},{"date":"2024-09-23T16:00:00.000Z","stockId":7241017199560,"netValue":1.4345948048540618},{"date":"2024-09-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.3994077852894045},{"date":"2024-09-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.4099377696390807},{"date":"2024-09-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.3992011621609386},{"date":"2024-09-17T16:00:00.000Z","stockId":7241017199560,"netValue":1.384799084587177},{"date":"2024-09-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.3939067905104852},{"date":"2024-09-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.4032439423735172},{"date":"2024-09-10T16:00:00.000Z","stockId":7241017199560,"netValue":1.4215894616424778},{"date":"2024-09-09T16:00:00.000Z","stockId":7241017199560,"netValue":1.4217168757481304},{"date":"2024-09-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.4220894854533572},{"date":"2024-09-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.4299666317068196},{"date":"2024-09-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.4612246891843605},{"date":"2024-09-03T16:00:00.000Z","stockId":7241017199560,"netValue":1.4571540728495331},{"date":"2024-09-02T16:00:00.000Z","stockId":7241017199560,"netValue":1.4746952117869514},{"date":"2024-09-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.4642326419624752},{"date":"2024-08-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.502507542874439},{"date":"2024-08-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.4560835293843288},{"date":"2024-08-27T16:00:00.000Z","stockId":7241017199560,"netValue":1.4402124815385764},{"date":"2024-08-26T16:00:00.000Z","stockId":7241017199560,"netValue":1.4323670673509186},{"date":"2024-08-25T16:00:00.000Z","stockId":7241017199560,"netValue":1.4618177093047768},{"date":"2024-08-22T16:00:00.000Z","stockId":7241017199560,"netValue":1.4640697351262777},{"date":"2024-08-21T16:00:00.000Z","stockId":7241017199560,"netValue":1.4643583787493972},{"date":"2024-08-20T16:00:00.000Z","stockId":7241017199560,"netValue":1.479656709250474},{"date":"2024-08-19T16:00:00.000Z","stockId":7241017199560,"netValue":1.455848466791472},{"date":"2024-08-18T16:00:00.000Z","stockId":7241017199560,"netValue":1.47081037583019},{"date":"2024-08-15T16:00:00.000Z","stockId":7241017199560,"netValue":1.4861695125774235},{"date":"2024-08-14T16:00:00.000Z","stockId":7241017199560,"netValue":1.475771793140558},{"date":"2024-08-13T16:00:00.000Z","stockId":7241017199560,"netValue":1.4763177597367583},{"date":"2024-08-12T16:00:00.000Z","stockId":7241017199560,"netValue":1.4991557568801825},{"date":"2024-08-11T16:00:00.000Z","stockId":7241017199560,"netValue":1.4857717806631172},{"date":"2024-08-08T16:00:00.000Z","stockId":7241017199560,"netValue":1.5025496432641838},{"date":"2024-08-07T16:00:00.000Z","stockId":7241017199560,"netValue":1.4992052890003453},{"date":"2024-08-06T16:00:00.000Z","stockId":7241017199560,"netValue":1.5174583035286893},{"date":"2024-08-05T16:00:00.000Z","stockId":7241017199560,"netValue":1.5120599151232836},{"date":"2024-08-04T16:00:00.000Z","stockId":7241017199560,"netValue":1.4718293320120794},{"date":"2024-08-01T16:00:00.000Z","stockId":7241017199560,"netValue":1.5592498266927337},{"date":"2024-07-31T16:00:00.000Z","stockId":7241017199560,"netValue":1.6038132828895273},{"date":"2024-07-30T16:00:00.000Z","stockId":7241017199560,"netValue":1.6089189835303586},{"date":"2024-07-29T16:00:00.000Z","stockId":7241017199560,"netValue":1.574388584398598},{"date":"2024-07-28T16:00:00.000Z","stockId":7241017199560,"netValue":1.5939030646400976}]}