window.pageData = {"startDate":"2024-05-23T19:48:58.401Z","endDate":"2026-05-23T19:48:58.401Z","manager":{"_id":7170616100030,"name":"綦缚鹏","gender":"m","educationCode":"001002","resume":"綦缚鹏：男，基金经理，基金投资部部门总经理，中国国籍，东北财经大学工商管理硕士。21年证券从业经历。2003年5月至2006年3月任华林证券有限责任公司研究员，2006年4月至2008年2月任中国建银投资证券有限公司高级研究员，2008年2月至2009年2月任泰信基金管理有限公司高级研究员、基金经理助理。2009年4月加入国投瑞银基金管理有限公司，担任策略分析师。2016年7月26日起担任国投瑞银瑞利灵活配置混合型证券投资基金（LOF）基金经理，2020年7月10日起兼任国投瑞银瑞源灵活配置混合型证券投资基金，2021年12月23日起兼任国投瑞银远见成长混合型证券投资基金基金经理，2022年9月7日起兼任国投瑞银行业睿选混合型证券投资基金基金经理，2023年3月22日起兼任国投瑞银比较优势一年持有期混合型证券投资基金基金经理，2023年6月2日起兼任国投瑞银优化增强债券型证券投资基金基金经理，2024年3月19日起兼任国投瑞银弘信回报混合型证券投资基金基金经理。曾于2010年4月23日至2013年5月10日期间担任国投瑞银核心企业混合型证券投资基金（原国投瑞银核心企业股票型证券投资基金）基金经理，于2015年4月10日至2017年6月9日期间担任国投瑞银新丝路灵活配置混合型证券投资基金（LOF）基金经理，于2010年6月29日至2018年1月5日期间担任国投瑞银成长优选混合型证券投资基金（原国投瑞银成长优选股票型证券投资基金）基金经理，于2016年3月1日至2018年3月23日期间担任国投瑞银景气行业证券投资基金基金经理，于2016年9月29日至2018年6月1日期间担任国投瑞银瑞达混合型证券投资基金基金经理，于2016年1月19日起至2018年8月3日期间担任国投瑞银招财灵活配置混合型证券投资基金基金经理，于2018年3月24日至2019年10月9日期间担任国投瑞银瑞宁灵活配置混合型证券投资基金基金经理，于2018年6月20日至2020年4月3日期间担任国投瑞银行业先锋灵活配置混合型证券投资基金基金经理，于2020年7月10日至2022年9月20日期间担任国投瑞银招财灵活配置混合型证券投资基金基金经理。","tickerId":170616100030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20067020","exchange":"fm","cnInfoCode":"db20067020","followedNum":17,"currency":"CNY","workingDate":"2010-04-22T16:00:00.000Z","fundCompanyId":4000050180000,"fundManagerSecondLevel":"bond","pinyin":"qfp","fundCompany":{"_id":4000050180000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50180000","tickerId":50180000,"name":"国投瑞银基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7170616100030,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":-0.000370770661516473,"fm_p_r_m3":-0.005071077051269968,"fm_p_r_m6":0.04103575560948225,"fm_p_r_y1":0.12053314225074496,"fm_p_r_y3":0.15234308105162975,"fm_p_r_y5":0.21802134492417724,"fm_p_r_y10":1.2883570679532075,"fm_cagr_p_r_fs":0.07350814423626373,"fm_cagr_p_r_fs_m":0.03036363828724764,"fm_cagr_p_r_fs_r_c":1275,"fm_cagr_p_r_fs_rp":0.0565149136577708,"fm_p_r_fys_m":0.012330413136003693,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.19768403639371382,"fm_p_r_m1_m":0.0019884109918586468,"fm_p_r_m1_r_c":1253,"fm_p_r_m1_rp":0.8929712460063898,"fm_p_r_m3_m":0.007249518151232204,"fm_p_r_m3_r_c":1226,"fm_p_r_m3_rp":0.9412244897959183,"fm_p_r_m6_m":0.012837260295198716,"fm_p_r_m6_r_c":1195,"fm_p_r_m6_rp":0.12395309882747069,"fm_p_r_y10_m":0.4470179491692594,"fm_p_r_y10_r_c":112,"fm_p_r_y10_rp":0.02702702702702703,"fm_p_r_y1_m":0.02144274310535277,"fm_p_r_y1_r_c":1125,"fm_p_r_y1_rp":0.10142348754448399,"fm_p_r_y3_m":0.09314607342434122,"fm_p_r_y3_r_c":789,"fm_p_r_y3_rp":0.15101522842639595,"fm_p_r_y5_m":0.1609224347788687,"fm_p_r_y5_r_c":521,"fm_p_r_y5_rp":0.12884615384615383,"fm_p_r_fys":0.01904379971136927},"fmi":{"stockId":7170616100030,"type":"fmi","fm_my":16.1,"fm_d":{"3000000001266":"本基金基金经理，基金投资部副总监","3000000010338":"本基金基金经理，基金投资部部门总经理","3000000015887":"本基金基金经理，基金投资部部门总经理","3000000017130":"本基金基金经理，基金投资部部门总经理","3000000121010":"本基金基金经理，基金投资部部门总经理","3000000121012":"本基金基金经理，基金投资部部门总经理","3000000161222":"本基金基金经理，基金投资部部门总经理","3000000020669":"本基金基金经理，基金投资部部门总经理"},"fm_wy":23,"fm_a_as":0,"fm_a_mfn":16,"fm_as":8781320352.5305,"fm_b_as":6869706222.9275,"fm_e_as":0,"fm_h_as":1911614129.6030002,"fm_i_as":0,"fm_mfn":7,"fm_msl":"bond","fm_nb_as":1911614129.6030002,"fm_q_as":0,"fm_r_f_cagr":0.1103,"fm_r_fd":3000000161222,"fm_r_ftp":1.7955}},"topTenManagedFundList":[{"_id":3000000121012,"__csrcFundId":2981,"stockCode":"121012","shortName":"国投瑞银优化增强债券(121012)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":121012,"masterFundFlag":1,"lastUpdated":"2026-05-01T05:42:17.332Z","status":"normal","inceptionDate":"2010-09-07T16:00:00.000Z","name":"国投瑞银优化增强债券型证券投资基金","exchange":"jj","followedNum":30,"fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银优化增强债券","pinyin":"gtryyhzqzqxzqtzjj","hotMetrics":{"stockId":3000000121012,"type":"f_as","f_tas":5134742024.7635,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000023789,"name":"国投瑞银优化增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023789","tickerId":23789,"shortName":"国投瑞银优化增强债券D","currency":"CNY","__csrcFundId":2981,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:25:28.098Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"gtryyhzqzqxzqtzjj","fundCollectionId":4000050180000,"hotMetrics":{"stockId":3000000023789,"type":"f_as","f_tas":940502866.7552,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000128112,"name":"国投瑞银优化增强债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"128112","tickerId":128112,"shortName":"国投瑞银优化增强债券C","__csrcFundId":2981,"lastUpdated":"2025-01-04T00:32:35.347Z","exchange":"jj","inceptionDate":"2010-09-07T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050180000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryyhzqzqxzqtzjj","hotMetrics":{"stockId":3000000128112,"type":"f_as","f_tas":794353987.9968,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000161222,"stockCode":"161222","stockType":"fund","areaCode":"cn","followedNum":61,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2015-01-18T16:00:00.000Z","setUpScale":1932870000,"market":"a","tickerId":161222,"custody":"中国银行股份有限公司","name":"国投瑞银瑞利灵活配置混合型证券投资基金(LOF)","shortName":"国投瑞银瑞利混合(LOF)(161222)","fundSecondLevel":"hybrid","__csrcFundId":3762,"fundStatus":"normal","lastUpdated":"2026-05-01T06:39:44.649Z","masterFundFlag":1,"inceptionDate":"2015-02-04T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银瑞利混合(LOF)","memoNum":2,"pinyin":"gtryrllhpzhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000161222,"type":"f_as","f_tas":633412818.5264,"f_tas_d":"2026-03-30T16:00:00.000Z","fet_as":22896320.325200003,"fet_as_d":"2026-05-21T16:00:00.000Z"}},{"_id":3000000121010,"stockCode":"121010","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2011-11-20T16:00:00.000Z","setUpScale":464160000,"market":"a","tickerId":121010,"custody":"中国民生银行股份有限公司","name":"国投瑞银瑞源灵活配置混合型证券投资基金","shortName":"国投瑞银瑞源混合(121010)","fundSecondLevel":"hybrid","__csrcFundId":3143,"fundStatus":"normal","lastUpdated":"2026-05-01T05:42:09.577Z","masterFundFlag":1,"inceptionDate":"2011-12-19T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银瑞源混合","memoNum":2,"pinyin":"gtryrylhpzhhxzqtzjj","hotMetrics":{"stockId":3000000121010,"type":"f_as","f_tas":355143485.2863,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010338,"__csrcFundId":8409,"stockCode":"010338","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10338,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:16:06.122Z","status":"normal","name":"国投瑞银远见成长混合型证券投资基金","shortName":"国投瑞银远见成长混合(010338)","exchange":"jj","followedNum":9,"inceptionDate":"2020-12-16T16:00:00.000Z","fundCollectionId":4000050180000,"currency":"CNY","masterFundShortName":"国投瑞银远见成长混合","setUpDate":"2020-12-16T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"gtryyjczhhxzqtzjj","hotMetrics":{"stockId":3000000010338,"type":"f_as","f_tas":328274904.555,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015652,"name":"国投瑞银瑞利灵活配置混合型证券投资基金(LOF)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","lofFundFlag":1,"stockCode":"015652","tickerId":15652,"shortName":"国投瑞银瑞利混合（LOF）C","currency":"CNY","__csrcFundId":3762,"exchange":"jj","lastUpdated":"2025-01-08T23:14:30.517Z","fundCollectionId":4000050180000,"inceptionDate":"2022-04-27T16:00:00.000Z","followedNum":5,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"gtryrllhpzhhxzqtzjj(lof)","hotMetrics":{"stockId":3000000015652,"type":"f_as","f_tas":182792897.8752,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000017130,"__csrcFundId":12398,"stockCode":"017130","shortName":"国投瑞银比较优势一年持有期混合A","masterFundShortName":"国投比较优势","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17130,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T21:10:48.288Z","status":"normal","exchange":"jj","fundCollectionId":4000050180000,"name":"国投瑞银比较优势一年持有期混合型证券投资基金","inceptionDate":"2023-03-21T16:00:00.000Z","setUpDate":"2023-03-21T16:00:00.000Z","setUpAssetScale":485907802.82,"setUpShares":485907802.82,"pinyin":"gtrybjysyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000017130,"type":"f_as","f_tas":163371494.61249998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015887,"__csrcFundId":11550,"stockCode":"015887","shortName":"国投瑞银行业睿选混合(015887)","masterFundShortName":"国投瑞银行业睿选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15887,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:48:19.950Z","status":"normal","exchange":"jj","fundCollectionId":4000050180000,"name":"国投瑞银行业睿选混合型证券投资基金","followedNum":0,"inceptionDate":"2022-09-06T16:00:00.000Z","setUpDate":"2022-09-06T16:00:00.000Z","setUpAssetScale":455234743.35,"setUpShares":455234743.35,"pinyin":"gtryhyrxhhxzqtzjj","hotMetrics":{"stockId":3000000015887,"type":"f_as","f_tas":67095953.5164,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020669,"__csrcFundId":13608,"stockCode":"020669","masterFundShortName":"国投瑞银弘信回报混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20669,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:53:29.625Z","status":"normal","exchange":"jj","shortName":"国投瑞银弘信回报混合(020669)","name":"国投瑞银弘信回报混合型证券投资基金","fundCollectionId":4000050180000,"setUpAssetScale":458828520.89,"setUpDate":"2024-03-18T16:00:00.000Z","setUpShares":458828520.89,"inceptionDate":"2024-03-21T16:00:00.000Z","pinyin":"gtryhxhbhhxzqtzjj","hotMetrics":{"stockId":3000000020669,"type":"f_as","f_tas":66874277.67,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7170616100030,"netValue":3.1287224536597726},{"stockId":7170616100030,"date":"2026-05-20T16:00:00.000Z","netValue":3.1176327458757105},{"stockId":7170616100030,"date":"2026-05-19T16:00:00.000Z","netValue":3.1206649910528284},{"stockId":7170616100030,"date":"2026-05-18T16:00:00.000Z","netValue":3.120863670279771},{"date":"2026-05-17T16:00:00.000Z","stockId":7170616100030,"netValue":3.109731400391493},{"stockId":7170616100030,"date":"2026-05-14T16:00:00.000Z","netValue":3.120669161001155},{"stockId":7170616100030,"date":"2026-05-13T16:00:00.000Z","netValue":3.126892333725991},{"stockId":7170616100030,"date":"2026-05-12T16:00:00.000Z","netValue":3.137906381875745},{"date":"2026-05-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.1402711805596013},{"date":"2026-05-10T16:00:00.000Z","stockId":7170616100030,"netValue":3.1447090711645633},{"date":"2026-05-07T16:00:00.000Z","stockId":7170616100030,"netValue":3.1403832221364816},{"date":"2026-05-06T16:00:00.000Z","stockId":7170616100030,"netValue":3.1437684293880994},{"stockId":7170616100030,"date":"2026-05-05T16:00:00.000Z","netValue":3.1533878133147737},{"date":"2026-04-29T16:00:00.000Z","stockId":7170616100030,"netValue":3.147460991530368},{"date":"2026-04-28T16:00:00.000Z","stockId":7170616100030,"netValue":3.1517530714866333},{"date":"2026-04-27T16:00:00.000Z","stockId":7170616100030,"netValue":3.132011277548169},{"date":"2026-04-26T16:00:00.000Z","stockId":7170616100030,"netValue":3.1263578861658847},{"date":"2026-04-23T16:00:00.000Z","stockId":7170616100030,"netValue":3.1276342748794037},{"date":"2026-04-22T16:00:00.000Z","stockId":7170616100030,"netValue":3.129882922421388},{"date":"2026-04-21T16:00:00.000Z","stockId":7170616100030,"netValue":3.135374000099469},{"stockId":7170616100030,"date":"2026-04-20T16:00:00.000Z","netValue":3.133857424791499},{"stockId":7170616100030,"date":"2026-04-19T16:00:00.000Z","netValue":3.1237663484011082},{"stockId":7170616100030,"date":"2026-04-16T16:00:00.000Z","netValue":3.120721074985073},{"date":"2026-04-15T16:00:00.000Z","stockId":7170616100030,"netValue":3.127220967155418},{"stockId":7170616100030,"date":"2026-04-14T16:00:00.000Z","netValue":3.1208945576811433},{"date":"2026-04-13T16:00:00.000Z","stockId":7170616100030,"netValue":3.1170494241330995},{"date":"2026-04-12T16:00:00.000Z","stockId":7170616100030,"netValue":3.1109817166970384},{"stockId":7170616100030,"date":"2026-04-09T16:00:00.000Z","netValue":3.1205127698540442},{"stockId":7170616100030,"date":"2026-04-08T16:00:00.000Z","netValue":3.1169624867043315},{"date":"2026-04-07T16:00:00.000Z","stockId":7170616100030,"netValue":3.1238121313011473},{"date":"2026-04-06T16:00:00.000Z","stockId":7170616100030,"netValue":3.099278898952224},{"stockId":7170616100030,"date":"2026-04-02T16:00:00.000Z","netValue":3.0909021470625424},{"stockId":7170616100030,"date":"2026-04-01T16:00:00.000Z","netValue":3.093259180470819},{"date":"2026-03-31T16:00:00.000Z","stockId":7170616100030,"netValue":3.1038493020404756},{"stockId":7170616100030,"date":"2026-03-30T16:00:00.000Z","netValue":3.08659430943187},{"stockId":7170616100030,"date":"2026-03-29T16:00:00.000Z","netValue":3.099513544975963},{"stockId":7170616100030,"date":"2026-03-26T16:00:00.000Z","netValue":3.0974663754933993},{"stockId":7170616100030,"date":"2026-03-25T16:00:00.000Z","netValue":3.089968706348025},{"stockId":7170616100030,"date":"2026-03-24T16:00:00.000Z","netValue":3.103173697964373},{"stockId":7170616100030,"date":"2026-03-23T16:00:00.000Z","netValue":3.090833657039528},{"stockId":7170616100030,"date":"2026-03-22T16:00:00.000Z","netValue":3.069927039995794},{"stockId":7170616100030,"date":"2026-03-19T16:00:00.000Z","netValue":3.1021777917984985},{"stockId":7170616100030,"date":"2026-03-18T16:00:00.000Z","netValue":3.1145922005539517},{"stockId":7170616100030,"date":"2026-03-17T16:00:00.000Z","netValue":3.145735684404101},{"date":"2026-03-16T16:00:00.000Z","stockId":7170616100030,"netValue":3.1420882526843203},{"date":"2026-03-15T16:00:00.000Z","stockId":7170616100030,"netValue":3.155249606013113},{"date":"2026-03-12T16:00:00.000Z","stockId":7170616100030,"netValue":3.166200988065144},{"date":"2026-03-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.173284555603863},{"date":"2026-03-10T16:00:00.000Z","stockId":7170616100030,"netValue":3.173210217824986},{"date":"2026-03-09T16:00:00.000Z","stockId":7170616100030,"netValue":3.1569618895840694},{"stockId":7170616100030,"date":"2026-03-08T16:00:00.000Z","netValue":3.1467460083584786},{"stockId":7170616100030,"date":"2026-03-05T16:00:00.000Z","netValue":3.165268249272346},{"stockId":7170616100030,"date":"2026-03-04T16:00:00.000Z","netValue":3.15864444603653},{"stockId":7170616100030,"date":"2026-03-03T16:00:00.000Z","netValue":3.1454810195835585},{"date":"2026-03-02T16:00:00.000Z","stockId":7170616100030,"netValue":3.159492585334665},{"date":"2026-03-01T16:00:00.000Z","stockId":7170616100030,"netValue":3.1852141464151695},{"stockId":7170616100030,"date":"2026-02-26T16:00:00.000Z","netValue":3.1767375649325476},{"date":"2026-02-25T16:00:00.000Z","stockId":7170616100030,"netValue":3.165164096990373},{"date":"2026-02-24T16:00:00.000Z","stockId":7170616100030,"netValue":3.174790368254096},{"stockId":7170616100030,"date":"2026-02-23T16:00:00.000Z","netValue":3.1654940094267694},{"stockId":7170616100030,"date":"2026-02-12T16:00:00.000Z","netValue":3.144669314052095},{"date":"2026-02-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.162919550564651},{"stockId":7170616100030,"date":"2026-02-10T16:00:00.000Z","netValue":3.167634110086814},{"date":"2026-02-09T16:00:00.000Z","stockId":7170616100030,"netValue":3.160732145036255},{"stockId":7170616100030,"date":"2026-02-08T16:00:00.000Z","netValue":3.1597510996016744},{"stockId":7170616100030,"date":"2026-02-05T16:00:00.000Z","netValue":3.146753186142878},{"stockId":7170616100030,"date":"2026-02-04T16:00:00.000Z","netValue":3.1461045505310063},{"stockId":7170616100030,"date":"2026-02-03T16:00:00.000Z","netValue":3.1493840743921986},{"date":"2026-02-02T16:00:00.000Z","stockId":7170616100030,"netValue":3.1251020171530377},{"date":"2026-02-01T16:00:00.000Z","stockId":7170616100030,"netValue":3.104418912236429},{"stockId":7170616100030,"date":"2026-01-29T16:00:00.000Z","netValue":3.1463782474085864},{"date":"2026-01-28T16:00:00.000Z","stockId":7170616100030,"netValue":3.1607101843763323},{"stockId":7170616100030,"date":"2026-01-27T16:00:00.000Z","netValue":3.161995579830949},{"date":"2026-01-26T16:00:00.000Z","stockId":7170616100030,"netValue":3.1448643257913282},{"date":"2026-01-25T16:00:00.000Z","stockId":7170616100030,"netValue":3.1495746835271325},{"stockId":7170616100030,"date":"2026-01-22T16:00:00.000Z","netValue":3.1523888180857638},{"date":"2026-01-21T16:00:00.000Z","stockId":7170616100030,"netValue":3.1462499968046513},{"stockId":7170616100030,"date":"2026-01-20T16:00:00.000Z","netValue":3.1404005648435915},{"stockId":7170616100030,"date":"2026-01-19T16:00:00.000Z","netValue":3.1407350312066846},{"stockId":7170616100030,"date":"2026-01-18T16:00:00.000Z","netValue":3.1337292476853995},{"date":"2026-01-15T16:00:00.000Z","stockId":7170616100030,"netValue":3.113520158975545},{"date":"2026-01-14T16:00:00.000Z","stockId":7170616100030,"netValue":3.122096977004184},{"date":"2026-01-13T16:00:00.000Z","stockId":7170616100030,"netValue":3.1252302201447306},{"date":"2026-01-12T16:00:00.000Z","stockId":7170616100030,"netValue":3.1142725815653884},{"date":"2026-01-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.1183302307845784},{"date":"2026-01-08T16:00:00.000Z","stockId":7170616100030,"netValue":3.1159067956568247},{"date":"2026-01-07T16:00:00.000Z","stockId":7170616100030,"netValue":3.1064274084613106},{"date":"2026-01-06T16:00:00.000Z","stockId":7170616100030,"netValue":3.1140312369779544},{"date":"2026-01-05T16:00:00.000Z","stockId":7170616100030,"netValue":3.121109304933478},{"date":"2026-01-04T16:00:00.000Z","stockId":7170616100030,"netValue":3.0845558048479145},{"date":"2025-12-30T16:00:00.000Z","stockId":7170616100030,"netValue":3.0702531672789157},{"date":"2025-12-29T16:00:00.000Z","stockId":7170616100030,"netValue":3.072751506793343},{"date":"2025-12-28T16:00:00.000Z","stockId":7170616100030,"netValue":3.0618611341825686},{"date":"2025-12-25T16:00:00.000Z","stockId":7170616100030,"netValue":3.072161809004096},{"date":"2025-12-24T16:00:00.000Z","stockId":7170616100030,"netValue":3.071943922192195},{"date":"2025-12-23T16:00:00.000Z","stockId":7170616100030,"netValue":3.061769384469612},{"date":"2025-12-22T16:00:00.000Z","stockId":7170616100030,"netValue":3.050066591134303},{"date":"2025-12-21T16:00:00.000Z","stockId":7170616100030,"netValue":3.054808311010254},{"date":"2025-12-18T16:00:00.000Z","stockId":7170616100030,"netValue":3.0545342794929984},{"date":"2025-12-17T16:00:00.000Z","stockId":7170616100030,"netValue":3.0453635298275774},{"date":"2025-12-16T16:00:00.000Z","stockId":7170616100030,"netValue":3.0423624991448253},{"date":"2025-12-15T16:00:00.000Z","stockId":7170616100030,"netValue":3.0231239210578567},{"date":"2025-12-14T16:00:00.000Z","stockId":7170616100030,"netValue":3.0325441108177733},{"date":"2025-12-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.033260992354844},{"date":"2025-12-10T16:00:00.000Z","stockId":7170616100030,"netValue":3.024264183270429},{"date":"2025-12-09T16:00:00.000Z","stockId":7170616100030,"netValue":3.035746484212149},{"date":"2025-12-08T16:00:00.000Z","stockId":7170616100030,"netValue":3.0269725783022245},{"date":"2025-12-07T16:00:00.000Z","stockId":7170616100030,"netValue":3.0409021770898783},{"date":"2025-12-04T16:00:00.000Z","stockId":7170616100030,"netValue":3.0473542682233608},{"date":"2025-12-03T16:00:00.000Z","stockId":7170616100030,"netValue":3.0268493407463066},{"date":"2025-12-02T16:00:00.000Z","stockId":7170616100030,"netValue":3.030946432377494},{"date":"2025-12-01T16:00:00.000Z","stockId":7170616100030,"netValue":3.018085714220112},{"date":"2025-11-30T16:00:00.000Z","stockId":7170616100030,"netValue":3.023755702768897},{"date":"2025-11-27T16:00:00.000Z","stockId":7170616100030,"netValue":3.016256684238152},{"date":"2025-11-26T16:00:00.000Z","stockId":7170616100030,"netValue":3.0106608521591656},{"date":"2025-11-25T16:00:00.000Z","stockId":7170616100030,"netValue":3.0088982828610997},{"date":"2025-11-24T16:00:00.000Z","stockId":7170616100030,"netValue":3.011805285256183},{"date":"2025-11-23T16:00:00.000Z","stockId":7170616100030,"netValue":3.0064274061646907},{"date":"2025-11-20T16:00:00.000Z","stockId":7170616100030,"netValue":3.0053938462738374},{"date":"2025-11-19T16:00:00.000Z","stockId":7170616100030,"netValue":3.030950941951097},{"date":"2025-11-18T16:00:00.000Z","stockId":7170616100030,"netValue":3.0403131634704033},{"date":"2025-11-17T16:00:00.000Z","stockId":7170616100030,"netValue":3.035232616880104},{"date":"2025-11-16T16:00:00.000Z","stockId":7170616100030,"netValue":3.053409004111535},{"date":"2025-11-13T16:00:00.000Z","stockId":7170616100030,"netValue":3.064948811133581},{"date":"2025-11-12T16:00:00.000Z","stockId":7170616100030,"netValue":3.080406632050172},{"date":"2025-11-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.07040460037447},{"date":"2025-11-10T16:00:00.000Z","stockId":7170616100030,"netValue":3.0649503549386043},{"date":"2025-11-09T16:00:00.000Z","stockId":7170616100030,"netValue":3.0673768650113193},{"date":"2025-11-06T16:00:00.000Z","stockId":7170616100030,"netValue":3.051991840108321},{"date":"2025-11-05T16:00:00.000Z","stockId":7170616100030,"netValue":3.0486891306792123},{"date":"2025-11-04T16:00:00.000Z","stockId":7170616100030,"netValue":3.028979585613565},{"date":"2025-11-03T16:00:00.000Z","stockId":7170616100030,"netValue":3.017407691061868},{"date":"2025-11-02T16:00:00.000Z","stockId":7170616100030,"netValue":3.029384359945141},{"date":"2025-10-30T16:00:00.000Z","stockId":7170616100030,"netValue":3.025988448207814},{"date":"2025-10-29T16:00:00.000Z","stockId":7170616100030,"netValue":3.028076510483138},{"date":"2025-10-28T16:00:00.000Z","stockId":7170616100030,"netValue":3.0279849358822073},{"date":"2025-10-27T16:00:00.000Z","stockId":7170616100030,"netValue":3.01040603492129},{"date":"2025-10-26T16:00:00.000Z","stockId":7170616100030,"netValue":3.0140706533908728},{"date":"2025-10-23T16:00:00.000Z","stockId":7170616100030,"netValue":3.0065691793123306},{"date":"2025-10-22T16:00:00.000Z","stockId":7170616100030,"netValue":3.0032290770851526},{"date":"2025-10-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.994509242827547},{"date":"2025-10-20T16:00:00.000Z","stockId":7170616100030,"netValue":3.0050185455593814},{"date":"2025-10-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.987107367046368},{"date":"2025-10-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.980680945079631},{"date":"2025-10-15T16:00:00.000Z","stockId":7170616100030,"netValue":3.004405436800947},{"date":"2025-10-14T16:00:00.000Z","stockId":7170616100030,"netValue":3.0045580317229756},{"date":"2025-10-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.986616848212571},{"date":"2025-10-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.9972406010040227},{"date":"2025-10-09T16:00:00.000Z","stockId":7170616100030,"netValue":3.015805270987909},{"date":"2025-10-08T16:00:00.000Z","stockId":7170616100030,"netValue":3.0208386049916687},{"date":"2025-09-29T16:00:00.000Z","stockId":7170616100030,"netValue":3.002606424354694},{"date":"2025-09-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.9940383908814865},{"date":"2025-09-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.9812248188979185},{"date":"2025-09-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.9812689236019874},{"date":"2025-09-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.986587338881916},{"date":"2025-09-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.9742513925125063},{"date":"2025-09-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.981355276411461},{"date":"2025-09-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.9928812995781713},{"date":"2025-09-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.9824656498603956},{"date":"2025-09-16T16:00:00.000Z","stockId":7170616100030,"netValue":3.007082884069697},{"date":"2025-09-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.9971063312857593},{"date":"2025-09-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.998600335800716},{"date":"2025-09-11T16:00:00.000Z","stockId":7170616100030,"netValue":3.0035954113168235},{"date":"2025-09-10T16:00:00.000Z","stockId":7170616100030,"netValue":3.0111841808419935},{"date":"2025-09-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.9909300145561235},{"date":"2025-09-08T16:00:00.000Z","stockId":7170616100030,"netValue":3.0001104073309195},{"date":"2025-09-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.997651989161152},{"date":"2025-09-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.964603321075823},{"date":"2025-09-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.936666715554098},{"date":"2025-09-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.9426034080910384},{"date":"2025-09-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.9524675053069656},{"date":"2025-08-31T16:00:00.000Z","stockId":7170616100030,"netValue":2.969035503099245},{"date":"2025-08-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.9661780940122573},{"date":"2025-08-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.9619630217750834},{"date":"2025-08-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.9505787798698977},{"date":"2025-08-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.98169222701729},{"date":"2025-08-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.9693750126617724},{"date":"2025-08-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.952553710453297},{"date":"2025-08-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.937122997994818},{"date":"2025-08-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.9324503480726287},{"date":"2025-08-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.923494499009522},{"date":"2025-08-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.9255259622059353},{"date":"2025-08-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.925134066371869},{"date":"2025-08-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.9092712923532633},{"date":"2025-08-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.9207668531314113},{"date":"2025-08-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.9143695273921586},{"date":"2025-08-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.9072321612795413},{"date":"2025-08-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.9001794958021145},{"date":"2025-08-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.8988901235457747},{"date":"2025-08-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.8983104188267514},{"date":"2025-08-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.890806405475778},{"date":"2025-08-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.8808517622794674},{"date":"2025-07-31T16:00:00.000Z","stockId":7170616100030,"netValue":2.8706746967711103},{"date":"2025-07-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.8704405711314873},{"date":"2025-07-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.887800728450967},{"date":"2025-07-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.8753425907708388},{"date":"2025-07-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.8706907846884446},{"date":"2025-07-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.876980670154369},{"date":"2025-07-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.873822803437035},{"date":"2025-07-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.8649877941133695},{"date":"2025-07-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.870252733444795},{"date":"2025-07-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.8549611796971375},{"date":"2025-07-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.8369824498363365},{"date":"2025-07-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.8361847753377494},{"date":"2025-07-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.8301510864996873},{"date":"2025-07-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.82664093879798},{"date":"2025-07-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.833276975401091},{"date":"2025-07-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.830125165998086},{"date":"2025-07-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.8286866606382244},{"date":"2025-07-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.8194397667059086},{"date":"2025-07-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.8227655356981076},{"date":"2025-07-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.8148667447954163},{"date":"2025-07-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.8155878301438464},{"date":"2025-07-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.820176293055827},{"date":"2025-07-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.813564326245815},{"date":"2025-06-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.8085061258942803},{"date":"2025-06-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.8052072979251426},{"date":"2025-06-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.7997557844817345},{"date":"2025-06-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.792758193380864},{"date":"2025-06-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.797958734270048},{"date":"2025-06-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.791353645503696},{"date":"2025-06-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.7816563986149276},{"date":"2025-06-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.77959992534326},{"date":"2025-06-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.7764387019366197},{"date":"2025-06-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.790705272209465},{"date":"2025-06-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.791927356721027},{"date":"2025-06-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.793327880573428},{"date":"2025-06-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.790651186200844},{"date":"2025-06-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.8013969689277323},{"date":"2025-06-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.7983919870480864},{"date":"2025-06-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.790819365610638},{"date":"2025-06-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.795028535650486},{"date":"2025-06-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.7898109575061922},{"date":"2025-06-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.7891789057040235},{"date":"2025-06-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.789868723222237},{"date":"2025-06-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.781663066399341},{"date":"2025-05-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.7821276115784657},{"date":"2025-05-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.7897381117378504},{"date":"2025-05-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.7832938351158023},{"date":"2025-05-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.78558624155673},{"date":"2025-05-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.7916500055350157},{"date":"2025-05-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.7921730609192896},{"date":"2025-05-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.79072023987455},{"date":"2025-05-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.795554157388431},{"date":"2025-05-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.7841471918492933},{"date":"2025-05-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.772321990550514},{"date":"2025-05-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.7668433993327226},{"date":"2025-05-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.7669589845215277},{"date":"2025-05-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.776050955454766},{"date":"2025-05-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.7713913695896544},{"date":"2025-05-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.7662169404985573},{"date":"2025-05-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.7560233432306895},{"date":"2025-05-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.7565258597026245},{"date":"2025-05-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.7530908610210174},{"date":"2025-05-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.7513599950194267},{"date":"2025-04-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.7393574767962297},{"date":"2025-04-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.7408981297630537},{"date":"2025-04-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.74113852540968},{"date":"2025-04-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.740135711097558},{"date":"2025-04-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.7388295825482127},{"date":"2025-04-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.74093646505188},{"date":"2025-04-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.7378044041289606},{"date":"2025-04-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.7344517034234332},{"date":"2025-04-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.7307527865722214},{"date":"2025-04-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.731836229645665},{"date":"2025-04-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.7297529496579904},{"date":"2025-04-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.7320855889682947},{"date":"2025-04-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.7322756048758503},{"date":"2025-04-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.725045397355263},{"date":"2025-04-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.7293062137715434},{"date":"2025-04-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.704635175498738},{"date":"2025-04-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.700062016776291},{"date":"2025-04-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.6898251453221294},{"date":"2025-04-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.774388761755749},{"date":"2025-04-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.7936047651270237},{"date":"2025-03-31T16:00:00.000Z","stockId":7170616100030,"netValue":2.7917606267357704},{"date":"2025-03-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.7831079396669614},{"date":"2025-03-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.7891568897349703},{"date":"2025-03-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.798039726989618},{"date":"2025-03-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.796283284789958},{"date":"2025-03-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.797193965073545},{"date":"2025-03-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.7954634237112947},{"date":"2025-03-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.7916378349810245},{"date":"2025-03-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.804441655934271},{"date":"2025-03-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.8082381535989094},{"date":"2025-03-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.812568361588284},{"date":"2025-03-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.811676211668932},{"date":"2025-03-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.8150502674664053},{"date":"2025-03-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.800272485689355},{"date":"2025-03-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.8002011321957467},{"date":"2025-03-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.803685461415032},{"date":"2025-03-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.8005862043882677},{"date":"2025-03-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.7981554331997525},{"date":"2025-03-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.7960601839608104},{"date":"2025-03-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.7916492212673614},{"date":"2025-03-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.79121970843859},{"date":"2025-03-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.7906823685362503},{"date":"2025-02-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.7853371934597138},{"date":"2025-02-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.7944102526576535},{"date":"2025-02-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.7877239187790095},{"date":"2025-02-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.780631474289037},{"date":"2025-02-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.7936531932454085},{"date":"2025-02-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.794640491266205},{"date":"2025-02-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.7941004779857286},{"date":"2025-02-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.793062333096198},{"date":"2025-02-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.7899765220961528},{"date":"2025-02-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.8036177273067535},{"date":"2025-02-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.8101845895948157},{"date":"2025-02-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.809564646136153},{"date":"2025-02-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.816322322986585},{"date":"2025-02-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.8107143294527184},{"date":"2025-02-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.8101198516150943},{"date":"2025-02-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.8083309364115348},{"date":"2025-02-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.796252361450393},{"date":"2025-02-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.7932070008960586},{"date":"2025-01-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.8067604242579387},{"date":"2025-01-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.7976932645300594},{"date":"2025-01-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.7849164475952017},{"date":"2025-01-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.786730995071169},{"date":"2025-01-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.795403496937009},{"date":"2025-01-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.7908946512168966},{"date":"2025-01-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.7924397166173254},{"date":"2025-01-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.7826903990069822},{"date":"2025-01-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.775174268877465},{"date":"2025-01-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.7810983238426266},{"date":"2025-01-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.7552257604165336},{"date":"2025-01-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.755621572502448},{"date":"2025-01-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.7716413823236694},{"date":"2025-01-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.783994877075451},{"date":"2025-01-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.783541119168664},{"date":"2025-01-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.7784056081583466},{"date":"2025-01-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.774160227585026},{"date":"2025-01-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.78409782740132},{"date":"2024-12-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.8017730774255374},{"date":"2024-12-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.814539672371658},{"date":"2024-12-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.8118318028176974},{"date":"2024-12-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.806233162468375},{"date":"2024-12-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.806055905860232},{"date":"2024-12-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.810069819977758},{"date":"2024-12-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.7961174027697697},{"date":"2024-12-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.8020571159749332},{"date":"2024-12-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.8054435320909255},{"date":"2024-12-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.811145995592884},{"date":"2024-12-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.806370304965452},{"date":"2024-12-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.8145519656981404},{"date":"2024-12-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.826679913382527},{"date":"2024-12-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.8456483437457636},{"date":"2024-12-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.8319109831622806},{"date":"2024-12-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.817310991605528},{"date":"2024-12-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.8043231256138927},{"date":"2024-12-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.8085203637272884},{"date":"2024-12-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.7971116695282086},{"date":"2024-12-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.801556998221782},{"date":"2024-12-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.8088564224178794},{"date":"2024-12-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.8057956719155337},{"date":"2024-11-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.7981288181494666},{"date":"2024-11-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.7878006088818927},{"date":"2024-11-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.79790104561073},{"date":"2024-11-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.780426422772206},{"date":"2024-11-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.7846595047280265},{"date":"2024-11-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.7834855481399625},{"date":"2024-11-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.8210554210408616},{"date":"2024-11-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.821778818263974},{"date":"2024-11-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.8157973003808414},{"date":"2024-11-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.804253401778883},{"date":"2024-11-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.806945399965303},{"date":"2024-11-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.8214879435260767},{"date":"2024-11-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.846504587738104},{"date":"2024-11-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.8459977476232288},{"date":"2024-11-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.8524716436840807},{"date":"2024-11-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.8543533577256226},{"date":"2024-11-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.869163956885179},{"date":"2024-11-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.842145554307145},{"date":"2024-11-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.8434667103034843},{"date":"2024-11-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.8267402519553073},{"date":"2024-10-31T16:00:00.000Z","stockId":7170616100030,"netValue":2.8169743850761435},{"date":"2024-10-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.8053245679319345},{"date":"2024-10-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.796541275886611},{"date":"2024-10-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.7854551085876373},{"date":"2024-10-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.8022767113736475},{"date":"2024-10-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.7880403984615962},{"date":"2024-10-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.777344635129696},{"date":"2024-10-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.7829080855455253},{"date":"2024-10-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.779778902986674},{"date":"2024-10-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.767587289167264},{"date":"2024-10-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.7581239759138976},{"date":"2024-10-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.7367517463110476},{"date":"2024-10-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.7565836112806337},{"date":"2024-10-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.7540789987139234},{"date":"2024-10-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.7796629377935336},{"date":"2024-10-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.752828204341153},{"date":"2024-10-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.7722153931223823},{"date":"2024-10-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.7506209601264966},{"date":"2024-10-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.8300017037322185},{"date":"2024-09-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.8199539231361346},{"date":"2024-09-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.74195441708815},{"date":"2024-09-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.698597471359733},{"date":"2024-09-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.650211340255444},{"date":"2024-09-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.644117207496624},{"date":"2024-09-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.600508596017956},{"date":"2024-09-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.5990054634835476},{"date":"2024-09-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.600510072428178},{"date":"2024-09-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.588508587766547},{"date":"2024-09-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.5818651845009333},{"date":"2024-09-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.5895541894571075},{"date":"2024-09-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.594305367760747},{"date":"2024-09-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.5975907089038954},{"date":"2024-09-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.6002897791068},{"date":"2024-09-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.612646234572194},{"date":"2024-09-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.626717214761303},{"date":"2024-09-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.623452014897486},{"date":"2024-09-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.631804750337357},{"date":"2024-09-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.62494834568363},{"date":"2024-08-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.635722416614061},{"date":"2024-08-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.6225851690506174},{"date":"2024-08-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.6121278131828816},{"date":"2024-08-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.6109576034428783},{"date":"2024-08-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.6202670441857854},{"date":"2024-08-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.621756716897486},{"date":"2024-08-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.6223937374531183},{"date":"2024-08-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.627008959190378},{"date":"2024-08-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.6331259669104337},{"date":"2024-08-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.6512985752805194},{"date":"2024-08-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.648781068950454},{"date":"2024-08-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.6526306524574284},{"date":"2024-08-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.646987986390858},{"date":"2024-08-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.657565117993043},{"date":"2024-08-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.65486943156721},{"date":"2024-08-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.65388517764826},{"date":"2024-08-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.658842071263724},{"date":"2024-08-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.6550630125851398},{"date":"2024-08-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.652901402829353},{"date":"2024-08-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.6457358561931454},{"date":"2024-08-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.656963658852262},{"date":"2024-07-31T16:00:00.000Z","stockId":7170616100030,"netValue":2.6616731667271805},{"date":"2024-07-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.67820038708995},{"date":"2024-07-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.6453291542654216},{"date":"2024-07-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.6485937833029056},{"date":"2024-07-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.658139229060064},{"date":"2024-07-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.648222876548075},{"date":"2024-07-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.650206307717282},{"date":"2024-07-22T16:00:00.000Z","stockId":7170616100030,"netValue":2.662980003831181},{"date":"2024-07-21T16:00:00.000Z","stockId":7170616100030,"netValue":2.684461476030917},{"date":"2024-07-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.6920091403494983},{"date":"2024-07-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.697554113007621},{"date":"2024-07-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.6927973042378883},{"date":"2024-07-15T16:00:00.000Z","stockId":7170616100030,"netValue":2.698915534833576},{"date":"2024-07-14T16:00:00.000Z","stockId":7170616100030,"netValue":2.700094654426946},{"date":"2024-07-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.7056750534604004},{"date":"2024-07-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.712300374625463},{"date":"2024-07-09T16:00:00.000Z","stockId":7170616100030,"netValue":2.699669066348337},{"date":"2024-07-08T16:00:00.000Z","stockId":7170616100030,"netValue":2.708156853891482},{"date":"2024-07-07T16:00:00.000Z","stockId":7170616100030,"netValue":2.699122688799934},{"date":"2024-07-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.7151455925557375},{"date":"2024-07-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.713031782848236},{"date":"2024-07-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.726062161206806},{"date":"2024-07-01T16:00:00.000Z","stockId":7170616100030,"netValue":2.7339073016295714},{"date":"2024-06-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.7483827250417385},{"date":"2024-06-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.7262583287185542},{"date":"2024-06-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.726283942373736},{"date":"2024-06-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.7210297863829993},{"date":"2024-06-25T16:00:00.000Z","stockId":7170616100030,"netValue":2.7335068120295793},{"date":"2024-06-24T16:00:00.000Z","stockId":7170616100030,"netValue":2.729222220368083},{"date":"2024-06-23T16:00:00.000Z","stockId":7170616100030,"netValue":2.7272546808405274},{"date":"2024-06-20T16:00:00.000Z","stockId":7170616100030,"netValue":2.7431020390460388},{"date":"2024-06-19T16:00:00.000Z","stockId":7170616100030,"netValue":2.742798532469837},{"date":"2024-06-18T16:00:00.000Z","stockId":7170616100030,"netValue":2.75306992451652},{"date":"2024-06-17T16:00:00.000Z","stockId":7170616100030,"netValue":2.7633032237298463},{"date":"2024-06-16T16:00:00.000Z","stockId":7170616100030,"netValue":2.7573622752544584},{"date":"2024-06-13T16:00:00.000Z","stockId":7170616100030,"netValue":2.7669231005876544},{"date":"2024-06-12T16:00:00.000Z","stockId":7170616100030,"netValue":2.7659161737459317},{"date":"2024-06-11T16:00:00.000Z","stockId":7170616100030,"netValue":2.7820284621836366},{"date":"2024-06-10T16:00:00.000Z","stockId":7170616100030,"netValue":2.7825631825303714},{"date":"2024-06-06T16:00:00.000Z","stockId":7170616100030,"netValue":2.7921132166234406},{"date":"2024-06-05T16:00:00.000Z","stockId":7170616100030,"netValue":2.792224205386247},{"date":"2024-06-04T16:00:00.000Z","stockId":7170616100030,"netValue":2.79032992907751},{"date":"2024-06-03T16:00:00.000Z","stockId":7170616100030,"netValue":2.804707615554939},{"date":"2024-06-02T16:00:00.000Z","stockId":7170616100030,"netValue":2.7912033043035755},{"date":"2024-05-30T16:00:00.000Z","stockId":7170616100030,"netValue":2.796306186146268},{"date":"2024-05-29T16:00:00.000Z","stockId":7170616100030,"netValue":2.8015414026350305},{"date":"2024-05-28T16:00:00.000Z","stockId":7170616100030,"netValue":2.8101416956646923},{"date":"2024-05-27T16:00:00.000Z","stockId":7170616100030,"netValue":2.80569250476936},{"date":"2024-05-26T16:00:00.000Z","stockId":7170616100030,"netValue":2.8179607216748974}]}