window.pageData = {"startDate":"2024-07-19T05:14:53.131Z","endDate":"2026-07-19T05:14:53.131Z","manager":{"_id":7080324189340,"name":"胡春霞","gender":"f","educationCode":"001002","resume":"胡春霞：女，武汉大学金融学硕士，现任圆信永丰基金管理有限公司权益投资部总监。历任港澳证券投资咨询部分析师，中原证券研究所研究员，海通证券研究所研究员，国泰君安证券研究所研究员，圆信永丰基金管理有限公司权益投资部副总监。胡春霞女士自2018年3月22日起管理圆信永丰消费升级灵活配置混合型证券投资基金，自2020年5月14日至2021年5月19日管理圆信永丰大湾区主题混合型证券投资基金，于2021年8月16日起管理圆信永丰多策略精选混合型证券投资基金，自2021年8月16日至2022年12月21日管理圆信永丰高端制造混合型证券投资基金，自2022年9月23日起管理圆信永丰弘阳股票型证券投资基金，自2024年4月3日起管理圆信永丰兴诺一年持有期灵活配置混合型证券投资基金，自2026年4月22日起管理圆信永丰沣泰混合型证券投资基金。","tickerId":80324189340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20576729","exchange":"fm","cnInfoCode":"db20576729","followedNum":0,"currency":"CNY","workingDate":"2018-03-21T16:00:00.000Z","fundCompanyId":4000050950000,"fundManagerSecondLevel":"hybrid","pinyin":"hcx","fundCompany":{"_id":4000050950000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50950000","tickerId":50950000,"name":"圆信永丰基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7080324189340,"type":"fmp","fm_p_r_d":"2026-07-16T16:00:00.000Z","fm_p_r_m1":-0.11008909031641212,"fm_p_r_m3":0.1612388106492657,"fm_p_r_m6":0.05333429677867696,"fm_p_r_y1":0.47094325952569727,"fm_p_r_y3":0.5870058235464766,"fm_p_r_y5":0.017677923864270806,"fm_cagr_p_r_fs":0.09437312859634783,"fm_cagr_p_r_fs_m":0.06652908579451189,"fm_cagr_p_r_fs_r_c":1772,"fm_cagr_p_r_fs_rp":0.3613777526821005,"fm_p_r_fys_m":0.008510254948686624,"fm_p_r_fys_r_c":1609,"fm_p_r_fys_rp":0.15485074626865672,"fm_p_r_m1_m":-0.06370366117319587,"fm_p_r_m1_r_c":1726,"fm_p_r_m1_rp":0.6428985507246376,"fm_p_r_m3_m":-0.02655713388486214,"fm_p_r_m3_r_c":1684,"fm_p_r_m3_rp":0.0903149138443256,"fm_p_r_m6_m":-0.022880138024161667,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.2688039457459926,"fm_p_r_y1_m":0.1462564219756184,"fm_p_r_y1_r_c":1507,"fm_p_r_y1_rp":0.18791500664010624,"fm_p_r_y3_m":0.20099284743108914,"fm_p_r_y3_r_c":1119,"fm_p_r_y3_rp":0.1556350626118068,"fm_p_r_y5_m":0.0397781006691299,"fm_p_r_y5_r_c":776,"fm_p_r_y5_rp":0.5277419354838709,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.29132947976878615,"fm_p_r_fys":0.2187619938556189},"fmi":{"stockId":7080324189340,"type":"fmi","fm_my":8.3,"fm_d":{"3000000004148":"本基金基金经理","3000000004934":"本基金基金经理","3000000006969":"本基金基金经理","3000000009055":"本基金基金经理","3000000015627":"本基金基金经理","3000000012064":"本基金基金经理"},"fm_wy":23,"fm_a_as":9628514.8292,"fm_a_mfn":8,"fm_as":1451954034.7298,"fm_b_as":0,"fm_e_as":9628514.8292,"fm_h_as":1442325519.9006,"fm_i_as":0,"fm_mfn":5,"fm_msl":"hybrid","fm_nb_as":1451954034.7298,"fm_q_as":0,"fm_r_f_cagr":0.0765,"fm_r_fd":3000000004934,"fm_r_ftp":0.8469}},"topTenManagedFundList":[{"_id":3000000027777,"name":"圆信永丰沣泰混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027777","tickerId":27777,"shortName":"圆信永丰沣泰混合C","currency":"CNY","__csrcFundId":7299,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-08T10:26:24.240Z","inceptionDate":"2026-05-28T16:00:00.000Z","pinyin":"yxyffthhxzqtzjj","fundCollectionId":4000050950000,"hotMetrics":{}},{"_id":3000000012064,"__csrcFundId":9718,"stockCode":"012064","shortName":"圆信永丰兴诺(012064)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12064,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:07:41.968Z","status":"normal","exchange":"jj","name":"圆信永丰兴诺一年持有期灵活配置混合型证券投资基金","fundCollectionId":4000050950000,"inceptionDate":"2021-08-11T16:00:00.000Z","followedNum":3,"masterFundShortName":"圆信永丰兴诺","setUpDate":"2021-08-11T16:00:00.000Z","setUpAssetScale":5319207295.31,"setUpShares":5319207295.31,"pinyin":"yxyfxnyncyqlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000012064,"type":"f_as","f_tas":923867643.0252,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004148,"stockCode":"004148","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-02-26T16:00:00.000Z","setUpScale":2606840000,"market":"a","tickerId":4148,"custody":"兴业银行股份有限公司","name":"圆信永丰多策略精选混合型证券投资基金","shortName":"圆信永丰多策略(004148)","fundSecondLevel":"hybrid","__csrcFundId":1614,"fundStatus":"normal","lastUpdated":"2026-04-30T19:07:34.636Z","masterFundFlag":1,"inceptionDate":"2017-03-28T16:00:00.000Z","fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰多策略","pinyin":"yxyfdcljxhhxzqtzjj","hotMetrics":{"stockId":3000000004148,"type":"f_as","f_tas":335005643.388,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004934,"stockCode":"004934","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-12-19T16:00:00.000Z","setUpScale":2129060000,"market":"a","tickerId":4934,"custody":"兴业银行股份有限公司","name":"圆信永丰消费升级灵活配置混合型证券投资基金","shortName":"圆信永丰消费升级(004934)","fundSecondLevel":"hybrid","__csrcFundId":5188,"fundStatus":"normal","lastUpdated":"2026-04-30T19:23:22.355Z","masterFundFlag":1,"inceptionDate":"2018-03-21T16:00:00.000Z","fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰消费升级","pinyin":"yxyfxfsjlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000004934,"type":"f_as","f_tas":158511833.991,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000009054,"__csrcFundId":7299,"stockCode":"009054","name":"圆信永丰沣泰混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9054,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:35:58.120Z","status":"normal","exchange":"jj","inceptionDate":"2020-04-28T16:00:00.000Z","shortName":"圆信永丰沣泰(009054)","followedNum":3,"fundCollectionId":4000050950000,"currency":"CNY","masterFundShortName":"圆信永丰沣泰","setUpDate":"2020-04-28T16:00:00.000Z","setUpAssetScale":293624793.95,"setUpShares":293624793.95,"pinyin":"yxyffthhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000009054,"type":"f_as","f_tas":24940399.4964,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015627,"__csrcFundId":11601,"stockCode":"015627","shortName":"圆信永丰弘阳股票(015627)","masterFundShortName":"圆信永丰弘阳股票","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15627,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:41:08.326Z","status":"normal","exchange":"jj","fundCollectionId":4000050950000,"name":"圆信永丰弘阳股票型证券投资基金","followedNum":1,"inceptionDate":"2022-09-22T16:00:00.000Z","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":212422948.63,"setUpShares":212422948.63,"pinyin":"yxyfhygpxzqtzjj","hotMetrics":{"stockId":3000000015627,"type":"f_as","f_tas":9604231.1456,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015628,"name":"圆信永丰弘阳股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015628","tickerId":15628,"shortName":"圆信永丰弘阳股票C","currency":"CNY","__csrcFundId":11601,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.004Z","fundCollectionId":4000050950000,"inceptionDate":"2022-09-22T16:00:00.000Z","status":"normal","setUpDate":"2022-09-22T16:00:00.000Z","setUpAssetScale":33065035,"setUpShares":33065035,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yxyfhygpxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000015628,"type":"f_as","f_tas":24283.6836,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.021779979870149346,"oneMonth":-0.08347498785818352,"threeMonths":-0.042204256165052745,"sixMonths":-0.043375590880480486,"oneYear":0.11594042207192223,"threeYears":0.17612383695113065,"fiveYears":-0.11428398217264524,"tenYears":0.3943268436225087},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48987,"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":"2026-07-16T16:00:00.000Z","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},{"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}],"netValueList":[{"stockId":7080324189340,"date":"2026-07-16T16:00:00.000Z","netValue":2.1175542347050484},{"date":"2026-07-15T16:00:00.000Z","stockId":7080324189340,"netValue":2.2570187786598215},{"stockId":7080324189340,"date":"2026-07-14T16:00:00.000Z","netValue":2.3378277719662988},{"stockId":7080324189340,"date":"2026-07-13T16:00:00.000Z","netValue":2.40618438655133},{"date":"2026-07-12T16:00:00.000Z","stockId":7080324189340,"netValue":2.377899937434319},{"date":"2026-07-09T16:00:00.000Z","stockId":7080324189340,"netValue":2.454778512546436},{"stockId":7080324189340,"date":"2026-07-08T16:00:00.000Z","netValue":2.5715022512004397},{"stockId":7080324189340,"date":"2026-07-07T16:00:00.000Z","netValue":2.435551333290835},{"stockId":7080324189340,"date":"2026-07-06T16:00:00.000Z","netValue":2.443549872497692},{"date":"2026-07-05T16:00:00.000Z","stockId":7080324189340,"netValue":2.4450575847723144},{"stockId":7080324189340,"date":"2026-07-02T16:00:00.000Z","netValue":2.469926168258752},{"date":"2026-07-01T16:00:00.000Z","stockId":7080324189340,"netValue":2.459327915711154},{"stockId":7080324189340,"date":"2026-06-30T16:00:00.000Z","netValue":2.6093965146519356},{"stockId":7080324189340,"date":"2026-06-29T16:00:00.000Z","netValue":2.649857212397463},{"stockId":7080324189340,"date":"2026-06-28T16:00:00.000Z","netValue":2.550122513801255},{"stockId":7080324189340,"date":"2026-06-25T16:00:00.000Z","netValue":2.4450303770144157},{"stockId":7080324189340,"date":"2026-06-24T16:00:00.000Z","netValue":2.485334201438198},{"stockId":7080324189340,"date":"2026-06-23T16:00:00.000Z","netValue":2.451777204697681},{"date":"2026-06-22T16:00:00.000Z","stockId":7080324189340,"netValue":2.3565499732012762},{"stockId":7080324189340,"date":"2026-06-21T16:00:00.000Z","netValue":2.389221763535765},{"stockId":7080324189340,"date":"2026-06-17T16:00:00.000Z","netValue":2.379512613749117},{"date":"2026-06-16T16:00:00.000Z","stockId":7080324189340,"netValue":2.345880897291196},{"date":"2026-06-15T16:00:00.000Z","stockId":7080324189340,"netValue":2.2489659140692346},{"date":"2026-06-14T16:00:00.000Z","stockId":7080324189340,"netValue":2.248281890221209},{"stockId":7080324189340,"date":"2026-06-11T16:00:00.000Z","netValue":2.1503590988690924},{"stockId":7080324189340,"date":"2026-06-10T16:00:00.000Z","netValue":2.1678330500888165},{"date":"2026-06-09T16:00:00.000Z","stockId":7080324189340,"netValue":2.143162054415033},{"date":"2026-06-08T16:00:00.000Z","stockId":7080324189340,"netValue":2.1759202809881923},{"stockId":7080324189340,"date":"2026-06-07T16:00:00.000Z","netValue":2.099079352179798},{"stockId":7080324189340,"date":"2026-06-04T16:00:00.000Z","netValue":2.161494733365219},{"stockId":7080324189340,"date":"2026-06-03T16:00:00.000Z","netValue":2.2236536675120355},{"stockId":7080324189340,"date":"2026-06-02T16:00:00.000Z","netValue":2.1922196372115472},{"stockId":7080324189340,"date":"2026-06-01T16:00:00.000Z","netValue":2.1568431780208237},{"date":"2026-05-31T16:00:00.000Z","stockId":7080324189340,"netValue":2.125866739237085},{"stockId":7080324189340,"date":"2026-05-28T16:00:00.000Z","netValue":2.1912531445290844},{"date":"2026-05-27T16:00:00.000Z","stockId":7080324189340,"netValue":2.2911120944722407},{"date":"2026-05-26T16:00:00.000Z","stockId":7080324189340,"netValue":2.271487393873388},{"stockId":7080324189340,"date":"2026-05-25T16:00:00.000Z","netValue":2.3261172860187047},{"stockId":7080324189340,"date":"2026-05-24T16:00:00.000Z","netValue":2.311592059741918},{"date":"2026-05-21T16:00:00.000Z","stockId":7080324189340,"netValue":2.2601837245538596},{"date":"2026-05-20T16:00:00.000Z","stockId":7080324189340,"netValue":2.2065542503388436},{"date":"2026-05-19T16:00:00.000Z","stockId":7080324189340,"netValue":2.271022023391219},{"date":"2026-05-18T16:00:00.000Z","stockId":7080324189340,"netValue":2.202059050926219},{"stockId":7080324189340,"date":"2026-05-17T16:00:00.000Z","netValue":2.1474996600193794},{"stockId":7080324189340,"date":"2026-05-14T16:00:00.000Z","netValue":2.142840765617018},{"stockId":7080324189340,"date":"2026-05-13T16:00:00.000Z","netValue":2.1156107794964947},{"date":"2026-05-12T16:00:00.000Z","stockId":7080324189340,"netValue":2.177932995402884},{"stockId":7080324189340,"date":"2026-05-11T16:00:00.000Z","netValue":2.1252894767580903},{"date":"2026-05-10T16:00:00.000Z","stockId":7080324189340,"netValue":2.128746256952569},{"stockId":7080324189340,"date":"2026-05-07T16:00:00.000Z","netValue":2.064400339150457},{"date":"2026-05-06T16:00:00.000Z","stockId":7080324189340,"netValue":2.1147617223924855},{"stockId":7080324189340,"date":"2026-05-05T16:00:00.000Z","netValue":2.0582903178625154},{"stockId":7080324189340,"date":"2026-04-29T16:00:00.000Z","netValue":1.989375216949039},{"date":"2026-04-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.9410803691940082},{"date":"2026-04-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.9272904394480455},{"date":"2026-04-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.9198214275687149},{"date":"2026-04-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.869281583718613},{"stockId":7080324189340,"date":"2026-04-22T16:00:00.000Z","netValue":1.8426347723124603},{"date":"2026-04-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.8636082422911056},{"date":"2026-04-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.8369929025656744},{"date":"2026-04-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.84135502588591},{"date":"2026-04-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.8235303671267176},{"date":"2026-04-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.8317630501677575},{"date":"2026-04-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.803977116768495},{"stockId":7080324189340,"date":"2026-04-13T16:00:00.000Z","netValue":1.8206592981454532},{"date":"2026-04-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.7830440692928538},{"stockId":7080324189340,"date":"2026-04-09T16:00:00.000Z","netValue":1.797944368234465},{"date":"2026-04-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.7681613172241668},{"date":"2026-04-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.772556641087732},{"date":"2026-04-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.670221770026073},{"date":"2026-04-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.6729902106247412},{"stockId":7080324189340,"date":"2026-04-01T16:00:00.000Z","netValue":1.669121091791097},{"stockId":7080324189340,"date":"2026-03-31T16:00:00.000Z","netValue":1.7071609295587433},{"date":"2026-03-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.6646770730685594},{"date":"2026-03-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.7029892101457722},{"date":"2026-03-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.6979746800092705},{"stockId":7080324189340,"date":"2026-03-25T16:00:00.000Z","netValue":1.6494420034122876},{"date":"2026-03-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.6836673454591407},{"stockId":7080324189340,"date":"2026-03-23T16:00:00.000Z","netValue":1.636290856802894},{"date":"2026-03-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.6024434763652962},{"stockId":7080324189340,"date":"2026-03-19T16:00:00.000Z","netValue":1.674559017906648},{"stockId":7080324189340,"date":"2026-03-18T16:00:00.000Z","netValue":1.6973278289053222},{"date":"2026-03-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.7588550788957569},{"stockId":7080324189340,"date":"2026-03-16T16:00:00.000Z","netValue":1.7322820593112254},{"stockId":7080324189340,"date":"2026-03-15T16:00:00.000Z","netValue":1.766757253364689},{"date":"2026-03-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.7573563537271923},{"stockId":7080324189340,"date":"2026-03-11T16:00:00.000Z","netValue":1.7766405909053788},{"stockId":7080324189340,"date":"2026-03-10T16:00:00.000Z","netValue":1.799483256146638},{"stockId":7080324189340,"date":"2026-03-09T16:00:00.000Z","netValue":1.8063675201351128},{"date":"2026-03-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.750821495982078},{"stockId":7080324189340,"date":"2026-03-05T16:00:00.000Z","netValue":1.7800154576659044},{"stockId":7080324189340,"date":"2026-03-04T16:00:00.000Z","netValue":1.7758919298230973},{"date":"2026-03-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.7632102608487252},{"stockId":7080324189340,"date":"2026-03-02T16:00:00.000Z","netValue":1.7838927498270274},{"date":"2026-03-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.8573777817154862},{"stockId":7080324189340,"date":"2026-02-26T16:00:00.000Z","netValue":1.8815867676769777},{"date":"2026-02-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.9012112552981428},{"date":"2026-02-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.9054034289055388},{"stockId":7080324189340,"date":"2026-02-23T16:00:00.000Z","netValue":1.8709714193149756},{"date":"2026-02-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.893008103348159},{"date":"2026-02-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.908478680676986},{"date":"2026-02-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.9017145867315182},{"date":"2026-02-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.9128446490745032},{"stockId":7080324189340,"date":"2026-02-08T16:00:00.000Z","netValue":1.8983850477874933},{"stockId":7080324189340,"date":"2026-02-05T16:00:00.000Z","netValue":1.865594580363469},{"date":"2026-02-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.8689737357996887},{"date":"2026-02-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.8767745770813495},{"stockId":7080324189340,"date":"2026-02-02T16:00:00.000Z","netValue":1.8898733225668223},{"stockId":7080324189340,"date":"2026-02-01T16:00:00.000Z","netValue":1.8592094312616088},{"stockId":7080324189340,"date":"2026-01-29T16:00:00.000Z","netValue":1.9311431227957283},{"stockId":7080324189340,"date":"2026-01-28T16:00:00.000Z","netValue":1.941135469550261},{"date":"2026-01-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.999108635699768},{"date":"2026-01-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.9760745267372617},{"date":"2026-01-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.9395883400387448},{"stockId":7080324189340,"date":"2026-01-22T16:00:00.000Z","netValue":1.9986424460458423},{"date":"2026-01-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.974479859773929},{"stockId":7080324189340,"date":"2026-01-20T16:00:00.000Z","netValue":1.9865514168985214},{"stockId":7080324189340,"date":"2026-01-19T16:00:00.000Z","netValue":1.956171288175429},{"date":"2026-01-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.980246441392687},{"stockId":7080324189340,"date":"2026-01-15T16:00:00.000Z","netValue":2.0103344599914625},{"date":"2026-01-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.9705779169703632},{"stockId":7080324189340,"date":"2026-01-13T16:00:00.000Z","netValue":1.9395150874397176},{"stockId":7080324189340,"date":"2026-01-12T16:00:00.000Z","netValue":1.9177453882335875},{"date":"2026-01-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.94125448466257},{"date":"2026-01-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.8993449554688315},{"date":"2026-01-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.8783877523363428},{"date":"2026-01-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.899986787816397},{"date":"2026-01-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.8443886958479774},{"date":"2026-01-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.824182354832827},{"date":"2025-12-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.7374632991352579},{"date":"2025-12-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.751466776552626},{"date":"2025-12-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.7288321394313648},{"date":"2025-12-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.7488872203634773},{"date":"2025-12-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.7509654198163795},{"date":"2025-12-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.7485036437647679},{"date":"2025-12-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.743381858789662},{"date":"2025-12-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.7372032750317148},{"date":"2025-12-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.6975785972109187},{"date":"2025-12-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.6891237805519788},{"date":"2025-12-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.713142803999105},{"date":"2025-12-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.6757824615947114},{"date":"2025-12-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.7040016444673693},{"date":"2025-12-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.7361433834520286},{"date":"2025-12-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.695545854498579},{"date":"2025-12-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.7170340917454237},{"date":"2025-12-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.7159124755472144},{"date":"2025-12-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.7279393952637276},{"date":"2025-12-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.712028837618896},{"date":"2025-12-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.7032843374863735},{"date":"2025-12-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.6801532228068203},{"date":"2025-12-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.7031338833272618},{"date":"2025-11-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.7191357818122894},{"date":"2025-11-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.6931844479597473},{"date":"2025-11-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.6681448973330897},{"date":"2025-11-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.659506434914955},{"date":"2025-11-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.656070284490085},{"date":"2025-11-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.6381292523506523},{"date":"2025-11-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.6139070953462962},{"date":"2025-11-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.6602178471569946},{"date":"2025-11-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.6709087469038337},{"date":"2025-11-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.677359775326695},{"date":"2025-11-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.677047509468153},{"date":"2025-11-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.6909948810838666},{"date":"2025-11-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.7247460284456613},{"date":"2025-11-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.7093994915938866},{"date":"2025-11-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.7217910963887912},{"date":"2025-11-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.7308363284620834},{"date":"2025-11-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.734158052258028},{"date":"2025-11-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.758820911171462},{"date":"2025-11-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.7225138914626166},{"date":"2025-11-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.7293250366177932},{"date":"2025-11-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.7631386084286107},{"date":"2025-10-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.7711312338724303},{"date":"2025-10-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.8198682047630383},{"date":"2025-10-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.8579053475867027},{"date":"2025-10-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.8315060397447982},{"date":"2025-10-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.8412783298319098},{"date":"2025-10-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.807137364242515},{"date":"2025-10-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.74296839280166},{"date":"2025-10-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.7544220332891887},{"date":"2025-10-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.7696815408265365},{"date":"2025-10-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.7333774624705507},{"date":"2025-10-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.7058655037010284},{"date":"2025-10-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.7722041181970718},{"date":"2025-10-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.7989223949988744},{"date":"2025-10-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.7598002180257337},{"date":"2025-10-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.8369319094611432},{"date":"2025-10-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.845565750723175},{"date":"2025-10-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.9310295733022733},{"date":"2025-09-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.8960389538260054},{"date":"2025-09-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.8685053954362068},{"date":"2025-09-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.8223297105623302},{"date":"2025-09-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.8775157733540995},{"date":"2025-09-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.8753869457146508},{"date":"2025-09-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.8104521933748132},{"date":"2025-09-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.8181563801057938},{"date":"2025-09-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.7808197624583377},{"date":"2025-09-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.7876734407417734},{"date":"2025-09-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.785934317149979},{"date":"2025-09-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.7419797737296943},{"date":"2025-09-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.7265165252575247},{"date":"2025-09-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.7209944599165825},{"date":"2025-09-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.7198738334939467},{"date":"2025-09-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.6846800772361272},{"date":"2025-09-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.6619512356363149},{"date":"2025-09-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.675486553416899},{"date":"2025-09-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.6533441745996478},{"date":"2025-09-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.6003978534017178},{"date":"2025-09-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.6645417133371718},{"date":"2025-09-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.6734738149289032},{"date":"2025-08-31T16:00:00.000Z","stockId":7080324189340,"netValue":1.7209372866108519},{"date":"2025-08-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.6925304533496865},{"date":"2025-08-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.669817319717137},{"date":"2025-08-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.6320213863530864},{"date":"2025-08-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.6468186395360371},{"date":"2025-08-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.6404581550475497},{"date":"2025-08-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.6157253970286982},{"date":"2025-08-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.575961047304337},{"date":"2025-08-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.5809076305678478},{"date":"2025-08-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.553600642210335},{"date":"2025-08-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.55132538279769},{"date":"2025-08-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.5209314000643848},{"date":"2025-08-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.498576604330157},{"date":"2025-08-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.5158743962998409},{"date":"2025-08-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.4861631298421942},{"date":"2025-08-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.4823942721128551},{"date":"2025-08-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.4708485537296936},{"date":"2025-08-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.4856454255491822},{"date":"2025-08-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.4885915945500612},{"date":"2025-08-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.4708114532947758},{"date":"2025-08-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.4570549994182391},{"date":"2025-07-31T16:00:00.000Z","stockId":7080324189340,"netValue":1.4366309472253993},{"date":"2025-07-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.452066071680165},{"date":"2025-07-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.4699731051194307},{"date":"2025-07-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.487590004990138},{"date":"2025-07-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.4715366048038088},{"date":"2025-07-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.4637260719579064},{"date":"2025-07-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.4584596737557431},{"date":"2025-07-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.4520686014621265},{"date":"2025-07-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.446768106690981},{"date":"2025-07-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.439654703455017},{"date":"2025-07-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.4395893390121992},{"date":"2025-07-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.4279596334722373},{"date":"2025-07-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.413591958873699},{"date":"2025-07-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.4071723816253234},{"date":"2025-07-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.3981458433361773},{"date":"2025-07-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.3987397702805648},{"date":"2025-07-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.3921082005246352},{"date":"2025-07-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.3911183106429421},{"date":"2025-07-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.3990179621253929},{"date":"2025-07-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.374804474457288},{"date":"2025-07-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.3848461936782503},{"date":"2025-07-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.384900142101292},{"date":"2025-07-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.3802868385002476},{"date":"2025-06-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.4042880289302735},{"date":"2025-06-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.3935044427297107},{"date":"2025-06-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.3757995870190265},{"date":"2025-06-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.37198729000058},{"date":"2025-06-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.3838492343969253},{"date":"2025-06-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.3642772264443122},{"date":"2025-06-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.338960906517983},{"date":"2025-06-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.3366485852209864},{"date":"2025-06-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.3386847530151986},{"date":"2025-06-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.3473394549441666},{"date":"2025-06-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.342621365280692},{"date":"2025-06-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.3493356342462612},{"date":"2025-06-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.3490018554212255},{"date":"2025-06-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.3670231580222438},{"date":"2025-06-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.3739298972983263},{"date":"2025-06-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.3689452884272582},{"date":"2025-06-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.3830322621670608},{"date":"2025-06-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.3812828166936149},{"date":"2025-06-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.3844748283439479},{"date":"2025-06-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.3607563006968},{"date":"2025-06-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.348681344586925},{"date":"2025-05-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.3374641592452974},{"date":"2025-05-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.3566859501669466},{"date":"2025-05-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.3339642915053007},{"date":"2025-05-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.3382396831969872},{"date":"2025-05-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.3470698186033645},{"date":"2025-05-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.3509123372433482},{"date":"2025-05-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.3562326821800623},{"date":"2025-05-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.3694571862669151},{"date":"2025-05-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.3677519177158621},{"date":"2025-05-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.3600891412567158},{"date":"2025-05-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.3680024743900379},{"date":"2025-05-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.3692463267298505},{"date":"2025-05-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.394341650305189},{"date":"2025-05-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.3843698002190514},{"date":"2025-05-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.396232188090609},{"date":"2025-05-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.3767287562749146},{"date":"2025-05-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.3967499024280012},{"date":"2025-05-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.3965766578431995},{"date":"2025-05-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.401754051839151},{"date":"2025-04-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.376558139980058},{"date":"2025-04-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.3615118386605825},{"date":"2025-04-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.35178779413427},{"date":"2025-04-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.353509984613604},{"date":"2025-04-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.3516976857615617},{"date":"2025-04-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.3648997078575187},{"date":"2025-04-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.3496224111729442},{"date":"2025-04-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.3529069758104206},{"date":"2025-04-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.3354876395994864},{"date":"2025-04-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.3373532175915046},{"date":"2025-04-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.3295213368871914},{"date":"2025-04-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.3421632211522145},{"date":"2025-04-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.35077785282329},{"date":"2025-04-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.3523606676543383},{"date":"2025-04-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.3126110221672909},{"date":"2025-04-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.2823723446340793},{"date":"2025-04-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.2505132208148935},{"date":"2025-04-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.2546253261126763},{"date":"2025-04-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.3864030845835043},{"date":"2025-04-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.4130124476550223},{"date":"2025-03-31T16:00:00.000Z","stockId":7080324189340,"netValue":1.4145731581010166},{"date":"2025-03-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.41314582622867},{"date":"2025-03-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.427806137608466},{"date":"2025-03-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.449651113136651},{"date":"2025-03-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.4383501391311961},{"date":"2025-03-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.4380167529163077},{"date":"2025-03-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.4655828456281235},{"date":"2025-03-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.4453771124831243},{"date":"2025-03-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.482765676239027},{"date":"2025-03-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.505291137808086},{"date":"2025-03-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.5251008886912567},{"date":"2025-03-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.5078783374395526},{"date":"2025-03-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.5096416262939425},{"date":"2025-03-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.4691064801671117},{"date":"2025-03-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.49673710655235},{"date":"2025-03-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.515828992865482},{"date":"2025-03-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.5167445928338625},{"date":"2025-03-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.525667984730938},{"date":"2025-03-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.5270526243111324},{"date":"2025-03-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.4863455557489225},{"date":"2025-03-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.462107296592767},{"date":"2025-03-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.4554581342878667},{"date":"2025-02-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.4617864888899268},{"date":"2025-02-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.5229388253767298},{"date":"2025-02-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.5431023359596998},{"date":"2025-02-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.5280683505699189},{"date":"2025-02-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.5365464795794688},{"date":"2025-02-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.5397487257051057},{"date":"2025-02-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.4892170071771607},{"date":"2025-02-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.477374899258448},{"date":"2025-02-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.4382109458154322},{"date":"2025-02-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.4479920396066925},{"date":"2025-02-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.4257306318844487},{"date":"2025-02-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.4025801475233275},{"date":"2025-02-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.4294071315067978},{"date":"2025-02-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.4088737527347266},{"date":"2025-02-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.4226718478404619},{"date":"2025-02-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.4198422840409395},{"date":"2025-02-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.4067021731511884},{"date":"2025-02-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.358206625886739},{"date":"2025-01-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.3518805497846784},{"date":"2025-01-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.3809980715390497},{"date":"2025-01-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.3564276325415805},{"date":"2025-01-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.368788826917343},{"date":"2025-01-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.3667848224460972},{"date":"2025-01-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.3422211175596113},{"date":"2025-01-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.3226063028488215},{"date":"2025-01-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.3081871871685218},{"date":"2025-01-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.3059113458132618},{"date":"2025-01-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.314548194767519},{"date":"2025-01-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.2608918878457853},{"date":"2025-01-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.2749905085244175},{"date":"2025-01-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.285749458113925},{"date":"2025-01-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.2633805475017887},{"date":"2025-01-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.269711841190111},{"date":"2025-01-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.248959095975885},{"date":"2025-01-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.261730519374763},{"date":"2025-01-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.2791876589514142},{"date":"2024-12-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.3147828645898667},{"date":"2024-12-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.3466755726590054},{"date":"2024-12-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.3477019087533366},{"date":"2024-12-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.3531032648501213},{"date":"2024-12-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.327628009240996},{"date":"2024-12-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.3335045662187508},{"date":"2024-12-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.3206819728103698},{"date":"2024-12-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.3432567762919105},{"date":"2024-12-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.3257415877117722},{"date":"2024-12-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.3115148592525607},{"date":"2024-12-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.3048039535842786},{"date":"2024-12-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.3125640582944629},{"date":"2024-12-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.3348540273804617},{"date":"2024-12-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.3614053484016995},{"date":"2024-12-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.3464092343211949},{"date":"2024-12-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.3457898937505546},{"date":"2024-12-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.3351475493660088},{"date":"2024-12-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.3327299095853151},{"date":"2024-12-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.3169828298684574},{"date":"2024-12-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.3170232731211757},{"date":"2024-12-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.3261830632815141},{"date":"2024-12-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.3362208916847114},{"date":"2024-11-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.321893209192931},{"date":"2024-11-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.2962189549231549},{"date":"2024-11-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.3123504392503882},{"date":"2024-11-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.2771944214709456},{"date":"2024-11-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.2804286525503277},{"date":"2024-11-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.2925473490006212},{"date":"2024-11-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.330274120465999},{"date":"2024-11-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.33609492552009},{"date":"2024-11-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.3250465750909635},{"date":"2024-11-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.2993576837717917},{"date":"2024-11-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.3234853147166457},{"date":"2024-11-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.3644325861778648},{"date":"2024-11-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.402435100903462},{"date":"2024-11-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.4069715958562279},{"date":"2024-11-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.4243912646702823},{"date":"2024-11-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.3797401002589296},{"date":"2024-11-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.379661613707738},{"date":"2024-11-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.3489246461239657},{"date":"2024-11-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.3513812211830014},{"date":"2024-11-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.3174102982405198},{"date":"2024-10-31T16:00:00.000Z","stockId":7080324189340,"netValue":1.2936175397532124},{"date":"2024-10-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.308446037582966},{"date":"2024-10-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.3047802627918899},{"date":"2024-10-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.3108544075110748},{"date":"2024-10-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.3219429546295804},{"date":"2024-10-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.3259818531618865},{"date":"2024-10-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.3124580785336841},{"date":"2024-10-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.324331039044517},{"date":"2024-10-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.327854417078652},{"date":"2024-10-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.3237762052359},{"date":"2024-10-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.3115152843031685},{"date":"2024-10-16T16:00:00.000Z","stockId":7080324189340,"netValue":1.2399408286826632},{"date":"2024-10-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.2489035413712422},{"date":"2024-10-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.267942085485162},{"date":"2024-10-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.3025416641700558},{"date":"2024-10-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.2833948618343414},{"date":"2024-10-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.3249272707535038},{"date":"2024-10-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.3391826681282304},{"date":"2024-10-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.4053821832570912},{"date":"2024-09-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.3074319956172207},{"date":"2024-09-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.2009128854836606},{"date":"2024-09-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.1393209575267116},{"date":"2024-09-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.0920312470804523},{"date":"2024-09-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.0880039236983932},{"date":"2024-09-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.042985880941136},{"date":"2024-09-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.0458224209447042},{"date":"2024-09-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.049332926664169},{"date":"2024-09-17T16:00:00.000Z","stockId":7080324189340,"netValue":1.0440869365129015},{"date":"2024-09-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.0496247775029652},{"date":"2024-09-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.0551780776133945},{"date":"2024-09-10T16:00:00.000Z","stockId":7080324189340,"netValue":1.0654400748524888},{"date":"2024-09-09T16:00:00.000Z","stockId":7080324189340,"netValue":1.0651539280156022},{"date":"2024-09-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.0615692711184743},{"date":"2024-09-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.0705731418682785},{"date":"2024-09-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.085011009985408},{"date":"2024-09-03T16:00:00.000Z","stockId":7080324189340,"netValue":1.0843594876271165},{"date":"2024-09-02T16:00:00.000Z","stockId":7080324189340,"netValue":1.0983546362532304},{"date":"2024-09-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.0867148525570307},{"date":"2024-08-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.1088730052011542},{"date":"2024-08-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.0869029761272302},{"date":"2024-08-27T16:00:00.000Z","stockId":7080324189340,"netValue":1.0775621192914284},{"date":"2024-08-26T16:00:00.000Z","stockId":7080324189340,"netValue":1.07729801838516},{"date":"2024-08-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.0897594683420702},{"date":"2024-08-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.089376725134728},{"date":"2024-08-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.0889034898223204},{"date":"2024-08-20T16:00:00.000Z","stockId":7080324189340,"netValue":1.0930150806238488},{"date":"2024-08-19T16:00:00.000Z","stockId":7080324189340,"netValue":1.096900698553932},{"date":"2024-08-18T16:00:00.000Z","stockId":7080324189340,"netValue":1.1102339881238419},{"date":"2024-08-15T16:00:00.000Z","stockId":7080324189340,"netValue":1.1118865159572968},{"date":"2024-08-14T16:00:00.000Z","stockId":7080324189340,"netValue":1.1140053189956147},{"date":"2024-08-13T16:00:00.000Z","stockId":7080324189340,"netValue":1.1106848499578164},{"date":"2024-08-12T16:00:00.000Z","stockId":7080324189340,"netValue":1.128586050670441},{"date":"2024-08-11T16:00:00.000Z","stockId":7080324189340,"netValue":1.124264054918944},{"date":"2024-08-08T16:00:00.000Z","stockId":7080324189340,"netValue":1.121072349770427},{"date":"2024-08-07T16:00:00.000Z","stockId":7080324189340,"netValue":1.1221314328559928},{"date":"2024-08-06T16:00:00.000Z","stockId":7080324189340,"netValue":1.1187892109335649},{"date":"2024-08-05T16:00:00.000Z","stockId":7080324189340,"netValue":1.1191975993822514},{"date":"2024-08-04T16:00:00.000Z","stockId":7080324189340,"netValue":1.114030935561369},{"date":"2024-08-01T16:00:00.000Z","stockId":7080324189340,"netValue":1.140193187088678},{"date":"2024-07-31T16:00:00.000Z","stockId":7080324189340,"netValue":1.1568571431908024},{"date":"2024-07-30T16:00:00.000Z","stockId":7080324189340,"netValue":1.1672171505387265},{"date":"2024-07-29T16:00:00.000Z","stockId":7080324189340,"netValue":1.1362938729442027},{"date":"2024-07-28T16:00:00.000Z","stockId":7080324189340,"netValue":1.140195595752831},{"date":"2024-07-25T16:00:00.000Z","stockId":7080324189340,"netValue":1.150710949326146},{"date":"2024-07-24T16:00:00.000Z","stockId":7080324189340,"netValue":1.1437951094049652},{"date":"2024-07-23T16:00:00.000Z","stockId":7080324189340,"netValue":1.1564903680934018},{"date":"2024-07-22T16:00:00.000Z","stockId":7080324189340,"netValue":1.1663920969948425},{"date":"2024-07-21T16:00:00.000Z","stockId":7080324189340,"netValue":1.2068168587404344}]}