window.pageData = {"startDate":"2024-07-29T01:01:23.917Z","endDate":"2026-07-29T01:01:23.917Z","manager":{"_id":7002312211880,"name":"王璐","gender":"f","educationCode":"001002","resume":"王璐女士：国籍中国，理学硕士。曾任广发证券股份有限公司电子行业资深分析师。2020年05月加盟鹏华基金管理有限公司，现任职于权益投资二部，从事投研相关工作。王璐具备基金从业资格。2021年8月13日担任鹏华改革红利股票型证券投资基金基金经理。2022年09月10日任鹏华优质回报两年定期开放混合型证券投资基金的基金经理。","tickerId":2312211880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20814358","exchange":"fm","cnInfoCode":"db20814358","followedNum":1,"currency":"CNY","workingDate":"2021-08-12T16:00:00.000Z","fundCompanyId":4000050060000,"fundManagerSecondLevel":"hybrid","pinyin":"wl","fundCompany":{"_id":4000050060000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002312211880,"type":"fmp","fm_p_r_d":"2026-07-12T16:00:00.000Z","fm_p_r_m1":-0.0029983930495371958,"fm_p_r_m3":0.10126896174926969,"fm_p_r_m6":0.12168826510095387,"fm_p_r_y1":0.45091161603165464,"fm_cagr_p_r_fs":0.058480087801386915,"fm_cagr_p_r_fs_m":0.06267868724400238,"fm_cagr_p_r_fs_r_c":1786,"fm_cagr_p_r_fs_rp":0.523249299719888,"fm_p_r_fys_m":0.006818606388942605,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.11639549436795996,"fm_p_r_m1_m":-0.07293155442880583,"fm_p_r_m1_r_c":1729,"fm_p_r_m1_rp":0.2662037037037037,"fm_p_r_m3_m":-0.045645821803952824,"fm_p_r_m3_r_c":1694,"fm_p_r_m3_rp":0.06733608978145304,"fm_p_r_m6_m":-0.042057326547012996,"fm_p_r_m6_r_c":1623,"fm_p_r_m6_rp":0.12330456226880394,"fm_p_r_y1_m":0.11037435169223697,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.142761841227485,"fm_p_r_y3":0.6790685556978668,"fm_p_r_y3_m":0.17927988085311963,"fm_p_r_y3_r_c":1126,"fm_p_r_y3_rp":0.11555555555555555,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.793063583815029,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.6034682080924856,"fm_p_r_fys":0.21150462017640437},"fmi":{"stockId":7002312211880,"type":"fmi","fm_my":5,"fm_d":{"3000000001188":"本基金的基金经理","3000000008716":"本基金的基金经理","3000000018000":"本基金的基金经理"},"fm_wy":10,"fm_a_as":398505338.098,"fm_a_mfn":4,"fm_as":1891372265.3272,"fm_b_as":0,"fm_e_as":398505338.098,"fm_h_as":1492866927.2292,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":1891372265.3272,"fm_q_as":0,"fm_r_f_cagr":0.3713,"fm_r_fd":3000000018000,"fm_r_ftp":1.7229}},"topTenManagedFundList":[{"_id":3000000026540,"__csrcFundId":16388,"stockCode":"026540","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26540,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"鹏华成长进取混合(026540)","lastUpdated":"2026-07-24T21:23:28.968Z","name":"鹏华成长进取混合型证券投资基金","pinyin":"phczjqhhxzqtzjj","fundCollectionId":4000050060000,"setUpAssetScale":1647980422.59,"setUpDate":"2026-02-05T16:00:00.000Z","setUpShares":1647980422.59,"inceptionDate":"2026-02-12T16:00:00.000Z","masterFundShortName":"鹏华成长进取混合","hotMetrics":{"stockId":3000000026540,"type":"f_as","f_tas":742889907.648,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001188,"stockCode":"001188","stockType":"fund","areaCode":"cn","followedNum":8,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-04-12T16:00:00.000Z","setUpScale":3683110000,"market":"a","tickerId":1188,"name":"鹏华改革红利股票型证券投资基金","shortName":"鹏华改革红利股票(001188)","fundSecondLevel":"company","__csrcFundId":3868,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:47.307Z","masterFundFlag":1,"inceptionDate":"2015-04-27T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","pinyin":"phgghlgpxzqtzjj","memoNum":1,"masterFundShortName":"鹏华改革红利股票","hotMetrics":{"stockId":3000000001188,"type":"f_as","f_tas":398505338.098,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008716,"__csrcFundId":7166,"stockCode":"008716","name":"鹏华优质回报两年定期开放混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8716,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.728Z","status":"normal","exchange":"jj","shortName":"鹏华优质回报两年定开混合(008716)","inceptionDate":"2020-02-27T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050060000,"currency":"CNY","setUpDate":"2020-02-27T16:00:00.000Z","setUpAssetScale":1742780101.49,"setUpShares":1742780101.49,"pinyin":"phyzhblndqkfhhxzqtzjj","masterFundShortName":"鹏华优质回报两年定开混合","hotMetrics":{"stockId":3000000008716,"type":"f_as","f_tas":309909865.9,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018000,"__csrcFundId":12642,"stockCode":"018000","shortName":"鹏华芯片产业混合发起式(018000)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18000,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:28.931Z","status":"normal","exchange":"jj","fundCollectionId":4000050060000,"name":"鹏华芯片产业混合型发起式证券投资基金","inceptionDate":"2023-05-25T16:00:00.000Z","setUpDate":"2023-05-25T16:00:00.000Z","setUpAssetScale":16034454.78,"setUpShares":16034454.78,"pinyin":"phxpcyhhxfqszqtzjj","followedNum":2,"masterFundShortName":"鹏华芯片产业混合发起式","hotMetrics":{"stockId":3000000018000,"type":"f_as","f_tas":273774792.0411,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018001,"name":"鹏华芯片产业混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018001","tickerId":18001,"shortName":"鹏华芯片产业混合发起式C","currency":"CNY","__csrcFundId":12642,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.500Z","fundCollectionId":4000050060000,"inceptionDate":"2023-05-25T16:00:00.000Z","setUpDate":"2023-05-25T16:00:00.000Z","setUpAssetScale":1904456.04,"setUpShares":1904456.04,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phxpcyhhxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018001,"type":"f_as","f_tas":136313174.3536,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026541,"name":"鹏华成长进取混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026541","tickerId":26541,"shortName":"鹏华成长进取混合C","currency":"CNY","__csrcFundId":16388,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:16.616Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"phczjqhhxzqtzjj","fundCollectionId":4000050060000,"hotMetrics":{"stockId":3000000026541,"type":"f_as","f_tas":29979187.2865,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49122,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"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}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7002312211880,"netValue":1.1756950144251377},{"stockId":7002312211880,"date":"2026-07-26T16:00:00.000Z","netValue":1.2266117550456055},{"stockId":7002312211880,"date":"2026-07-23T16:00:00.000Z","netValue":1.1938699311524048},{"stockId":7002312211880,"date":"2026-07-22T16:00:00.000Z","netValue":1.2054032109515025},{"date":"2026-07-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.2222764629254685},{"stockId":7002312211880,"date":"2026-07-20T16:00:00.000Z","netValue":1.2263150307873334},{"stockId":7002312211880,"date":"2026-07-19T16:00:00.000Z","netValue":1.142758395083738},{"stockId":7002312211880,"date":"2026-07-16T16:00:00.000Z","netValue":1.1775842505180283},{"stockId":7002312211880,"date":"2026-07-15T16:00:00.000Z","netValue":1.2562054468475312},{"date":"2026-07-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.316824330158719},{"stockId":7002312211880,"date":"2026-07-13T16:00:00.000Z","netValue":1.361010585770328},{"stockId":7002312211880,"date":"2026-07-12T16:00:00.000Z","netValue":1.3411268428406593},{"stockId":7002312211880,"date":"2026-07-09T16:00:00.000Z","netValue":1.4061844473305123},{"date":"2026-07-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.4727678843126155},{"stockId":7002312211880,"date":"2026-07-07T16:00:00.000Z","netValue":1.4092111279123405},{"stockId":7002312211880,"date":"2026-07-06T16:00:00.000Z","netValue":1.4196389131975755},{"date":"2026-07-05T16:00:00.000Z","stockId":7002312211880,"netValue":1.433330253206329},{"stockId":7002312211880,"date":"2026-07-02T16:00:00.000Z","netValue":1.4550098283595545},{"stockId":7002312211880,"date":"2026-07-01T16:00:00.000Z","netValue":1.4769769917115907},{"date":"2026-06-30T16:00:00.000Z","stockId":7002312211880,"netValue":1.5599074787017888},{"stockId":7002312211880,"date":"2026-06-29T16:00:00.000Z","netValue":1.5606891419919153},{"date":"2026-06-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.5109553010845977},{"date":"2026-06-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.4707582119449616},{"date":"2026-06-24T16:00:00.000Z","stockId":7002312211880,"netValue":1.4981743979706794},{"date":"2026-06-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.4789331990421757},{"stockId":7002312211880,"date":"2026-06-22T16:00:00.000Z","netValue":1.443529795457377},{"date":"2026-06-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.465505581609349},{"stockId":7002312211880,"date":"2026-06-17T16:00:00.000Z","netValue":1.443096162670077},{"date":"2026-06-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.4144596646490526},{"date":"2026-06-15T16:00:00.000Z","stockId":7002312211880,"netValue":1.3889406361174377},{"stockId":7002312211880,"date":"2026-06-14T16:00:00.000Z","netValue":1.3705715555734712},{"date":"2026-06-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.3263578525950266},{"stockId":7002312211880,"date":"2026-06-10T16:00:00.000Z","netValue":1.3229331155073105},{"stockId":7002312211880,"date":"2026-06-09T16:00:00.000Z","netValue":1.3230593184136301},{"stockId":7002312211880,"date":"2026-06-08T16:00:00.000Z","netValue":1.3384605024145932},{"date":"2026-06-07T16:00:00.000Z","stockId":7002312211880,"netValue":1.2972257586251272},{"stockId":7002312211880,"date":"2026-06-04T16:00:00.000Z","netValue":1.3404418101909668},{"date":"2026-06-03T16:00:00.000Z","stockId":7002312211880,"netValue":1.3677049890086932},{"date":"2026-06-02T16:00:00.000Z","stockId":7002312211880,"netValue":1.3690478321393038},{"date":"2026-06-01T16:00:00.000Z","stockId":7002312211880,"netValue":1.350593778947636},{"date":"2026-05-31T16:00:00.000Z","stockId":7002312211880,"netValue":1.3337973981769304},{"date":"2026-05-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.364010824521588},{"stockId":7002312211880,"date":"2026-05-27T16:00:00.000Z","netValue":1.3942851945039734},{"stockId":7002312211880,"date":"2026-05-26T16:00:00.000Z","netValue":1.3812983172014281},{"date":"2026-05-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.3736448663035628},{"stockId":7002312211880,"date":"2026-05-24T16:00:00.000Z","netValue":1.3925861869304406},{"stockId":7002312211880,"date":"2026-05-21T16:00:00.000Z","netValue":1.3705335689842528},{"date":"2026-05-20T16:00:00.000Z","stockId":7002312211880,"netValue":1.3454379470197908},{"date":"2026-05-19T16:00:00.000Z","stockId":7002312211880,"netValue":1.3822398889301915},{"date":"2026-05-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.3507344153272645},{"stockId":7002312211880,"date":"2026-05-17T16:00:00.000Z","netValue":1.3296982778035382},{"date":"2026-05-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.3235007307293163},{"date":"2026-05-13T16:00:00.000Z","stockId":7002312211880,"netValue":1.3264470626151488},{"date":"2026-05-12T16:00:00.000Z","stockId":7002312211880,"netValue":1.3391627935776245},{"date":"2026-05-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.321901728825452},{"stockId":7002312211880,"date":"2026-05-10T16:00:00.000Z","netValue":1.3171619319546288},{"date":"2026-05-07T16:00:00.000Z","stockId":7002312211880,"netValue":1.2749563131582047},{"stockId":7002312211880,"date":"2026-05-06T16:00:00.000Z","netValue":1.2798785179530547},{"stockId":7002312211880,"date":"2026-05-05T16:00:00.000Z","netValue":1.2636181343190112},{"date":"2026-04-29T16:00:00.000Z","stockId":7002312211880,"netValue":1.2541530304532271},{"date":"2026-04-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.233700324240681},{"stockId":7002312211880,"date":"2026-04-27T16:00:00.000Z","netValue":1.2289734034120154},{"date":"2026-04-26T16:00:00.000Z","stockId":7002312211880,"netValue":1.232348071094465},{"stockId":7002312211880,"date":"2026-04-23T16:00:00.000Z","netValue":1.219451295729384},{"date":"2026-04-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.2166525378468978},{"stockId":7002312211880,"date":"2026-04-21T16:00:00.000Z","netValue":1.2217468001022895},{"stockId":7002312211880,"date":"2026-04-20T16:00:00.000Z","netValue":1.2113468751743255},{"stockId":7002312211880,"date":"2026-04-19T16:00:00.000Z","netValue":1.2121010556151455},{"date":"2026-04-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.210547901637618},{"stockId":7002312211880,"date":"2026-04-15T16:00:00.000Z","netValue":1.2059370342719145},{"date":"2026-04-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.1976300627033887},{"stockId":7002312211880,"date":"2026-04-13T16:00:00.000Z","netValue":1.2007792431815383},{"stockId":7002312211880,"date":"2026-04-12T16:00:00.000Z","netValue":1.1926598459287376},{"date":"2026-04-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.190882974042401},{"date":"2026-04-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.176361456368564},{"stockId":7002312211880,"date":"2026-04-07T16:00:00.000Z","netValue":1.1730585877764768},{"stockId":7002312211880,"date":"2026-04-06T16:00:00.000Z","netValue":1.1501162175950121},{"date":"2026-04-02T16:00:00.000Z","stockId":7002312211880,"netValue":1.1473495178273032},{"stockId":7002312211880,"date":"2026-04-01T16:00:00.000Z","netValue":1.1572179272756216},{"stockId":7002312211880,"date":"2026-03-31T16:00:00.000Z","netValue":1.166791986526797},{"date":"2026-03-30T16:00:00.000Z","stockId":7002312211880,"netValue":1.1574839786815434},{"stockId":7002312211880,"date":"2026-03-29T16:00:00.000Z","netValue":1.1678036121587962},{"date":"2026-03-26T16:00:00.000Z","stockId":7002312211880,"netValue":1.1681638239688847},{"date":"2026-03-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.1652923282381724},{"stockId":7002312211880,"date":"2026-03-24T16:00:00.000Z","netValue":1.1727230847281647},{"stockId":7002312211880,"date":"2026-03-23T16:00:00.000Z","netValue":1.1655123932701124},{"date":"2026-03-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.1578061264570758},{"stockId":7002312211880,"date":"2026-03-19T16:00:00.000Z","netValue":1.1769057264158407},{"date":"2026-03-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.1800650603662801},{"stockId":7002312211880,"date":"2026-03-17T16:00:00.000Z","netValue":1.1883257447406972},{"stockId":7002312211880,"date":"2026-03-16T16:00:00.000Z","netValue":1.1820548719346324},{"date":"2026-03-15T16:00:00.000Z","stockId":7002312211880,"netValue":1.1907665172650344},{"date":"2026-03-12T16:00:00.000Z","stockId":7002312211880,"netValue":1.1865558036760209},{"date":"2026-03-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.1930004462154093},{"date":"2026-03-10T16:00:00.000Z","stockId":7002312211880,"netValue":1.1952945315787815},{"date":"2026-03-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.1971354146317619},{"date":"2026-03-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.1865338126386218},{"stockId":7002312211880,"date":"2026-03-05T16:00:00.000Z","netValue":1.1907984279737487},{"date":"2026-03-04T16:00:00.000Z","stockId":7002312211880,"netValue":1.1889488797816115},{"date":"2026-03-03T16:00:00.000Z","stockId":7002312211880,"netValue":1.1838825244769573},{"stockId":7002312211880,"date":"2026-03-02T16:00:00.000Z","netValue":1.1860452572076527},{"date":"2026-03-01T16:00:00.000Z","stockId":7002312211880,"netValue":1.2057136514622746},{"stockId":7002312211880,"date":"2026-02-26T16:00:00.000Z","netValue":1.2122889167687463},{"date":"2026-02-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.213320152427226},{"stockId":7002312211880,"date":"2026-02-24T16:00:00.000Z","netValue":1.21209013349125},{"date":"2026-02-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.2085727795183814},{"stockId":7002312211880,"date":"2026-02-12T16:00:00.000Z","netValue":1.2053690751163975},{"date":"2026-02-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.2114311087761074},{"date":"2026-02-10T16:00:00.000Z","stockId":7002312211880,"netValue":1.2047404582113543},{"date":"2026-02-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.2138951155307525},{"date":"2026-02-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.2100241056673378},{"date":"2026-02-05T16:00:00.000Z","stockId":7002312211880,"netValue":1.1859575221660792},{"stockId":7002312211880,"date":"2026-02-04T16:00:00.000Z","netValue":1.1946969163099341},{"stockId":7002312211880,"date":"2026-02-03T16:00:00.000Z","netValue":1.1984440897387225},{"stockId":7002312211880,"date":"2026-02-02T16:00:00.000Z","netValue":1.20938310413909},{"stockId":7002312211880,"date":"2026-02-01T16:00:00.000Z","netValue":1.1850970955981457},{"date":"2026-01-29T16:00:00.000Z","stockId":7002312211880,"netValue":1.233717448245335},{"stockId":7002312211880,"date":"2026-01-28T16:00:00.000Z","netValue":1.227604968056236},{"stockId":7002312211880,"date":"2026-01-27T16:00:00.000Z","netValue":1.2617364002684555},{"stockId":7002312211880,"date":"2026-01-26T16:00:00.000Z","netValue":1.2528191690346089},{"stockId":7002312211880,"date":"2026-01-25T16:00:00.000Z","netValue":1.2348129436362258},{"date":"2026-01-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.2589794381932418},{"stockId":7002312211880,"date":"2026-01-21T16:00:00.000Z","netValue":1.2417440329442957},{"stockId":7002312211880,"date":"2026-01-20T16:00:00.000Z","netValue":1.2402835121692872},{"date":"2026-01-19T16:00:00.000Z","stockId":7002312211880,"netValue":1.2173799109822738},{"date":"2026-01-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.2189971904980355},{"stockId":7002312211880,"date":"2026-01-15T16:00:00.000Z","netValue":1.2244363790783725},{"stockId":7002312211880,"date":"2026-01-14T16:00:00.000Z","netValue":1.193835030345699},{"date":"2026-01-13T16:00:00.000Z","stockId":7002312211880,"netValue":1.1789201613066622},{"stockId":7002312211880,"date":"2026-01-12T16:00:00.000Z","netValue":1.1715503572055856},{"date":"2026-01-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.1947984339895332},{"date":"2026-01-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.1757337196518243},{"date":"2026-01-07T16:00:00.000Z","stockId":7002312211880,"netValue":1.1653095569993799},{"date":"2026-01-06T16:00:00.000Z","stockId":7002312211880,"netValue":1.1628412975275162},{"date":"2026-01-05T16:00:00.000Z","stockId":7002312211880,"netValue":1.152176983557997},{"date":"2026-01-04T16:00:00.000Z","stockId":7002312211880,"netValue":1.1283666311481855},{"date":"2025-12-30T16:00:00.000Z","stockId":7002312211880,"netValue":1.091519494359054},{"date":"2025-12-29T16:00:00.000Z","stockId":7002312211880,"netValue":1.0930135893094932},{"date":"2025-12-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.090064049808083},{"date":"2025-12-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.0927571938542027},{"date":"2025-12-24T16:00:00.000Z","stockId":7002312211880,"netValue":1.0997215086444792},{"date":"2025-12-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.0963386434546},{"date":"2025-12-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.08116396759779},{"date":"2025-12-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.0772423389670436},{"date":"2025-12-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.0609512654293254},{"date":"2025-12-17T16:00:00.000Z","stockId":7002312211880,"netValue":1.054253795281949},{"date":"2025-12-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.0624219762681486},{"date":"2025-12-15T16:00:00.000Z","stockId":7002312211880,"netValue":1.044399926036284},{"date":"2025-12-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.0550585643542203},{"date":"2025-12-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.073328476957206},{"date":"2025-12-10T16:00:00.000Z","stockId":7002312211880,"netValue":1.0579905527581928},{"date":"2025-12-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.068455025941789},{"date":"2025-12-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.0661437409985361},{"date":"2025-12-07T16:00:00.000Z","stockId":7002312211880,"netValue":1.0740246803159375},{"date":"2025-12-04T16:00:00.000Z","stockId":7002312211880,"netValue":1.0610431546959223},{"date":"2025-12-03T16:00:00.000Z","stockId":7002312211880,"netValue":1.0523498053758646},{"date":"2025-12-02T16:00:00.000Z","stockId":7002312211880,"netValue":1.0446830329531092},{"date":"2025-12-01T16:00:00.000Z","stockId":7002312211880,"netValue":1.0479803973982988},{"date":"2025-11-30T16:00:00.000Z","stockId":7002312211880,"netValue":1.0609997994799532},{"date":"2025-11-27T16:00:00.000Z","stockId":7002312211880,"netValue":1.051149840623946},{"date":"2025-11-26T16:00:00.000Z","stockId":7002312211880,"netValue":1.0401497213664337},{"date":"2025-11-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.0391393711040582},{"date":"2025-11-24T16:00:00.000Z","stockId":7002312211880,"netValue":1.036373934257334},{"date":"2025-11-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.0266905074187305},{"date":"2025-11-20T16:00:00.000Z","stockId":7002312211880,"netValue":1.0091942662308302},{"date":"2025-11-19T16:00:00.000Z","stockId":7002312211880,"netValue":1.0457325185440516},{"date":"2025-11-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.060014301158652},{"date":"2025-11-17T16:00:00.000Z","stockId":7002312211880,"netValue":1.072241902105619},{"date":"2025-11-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.0742975516027107},{"date":"2025-11-13T16:00:00.000Z","stockId":7002312211880,"netValue":1.0806378336562965},{"date":"2025-11-12T16:00:00.000Z","stockId":7002312211880,"netValue":1.0981167691912732},{"date":"2025-11-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.0821009576561924},{"date":"2025-11-10T16:00:00.000Z","stockId":7002312211880,"netValue":1.0910713383808721},{"date":"2025-11-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.0994375162097718},{"date":"2025-11-06T16:00:00.000Z","stockId":7002312211880,"netValue":1.1030442415023347},{"date":"2025-11-05T16:00:00.000Z","stockId":7002312211880,"netValue":1.110932944949122},{"date":"2025-11-04T16:00:00.000Z","stockId":7002312211880,"netValue":1.091307748669212},{"date":"2025-11-03T16:00:00.000Z","stockId":7002312211880,"netValue":1.090922495149758},{"date":"2025-11-02T16:00:00.000Z","stockId":7002312211880,"netValue":1.1061163451925542},{"date":"2025-10-30T16:00:00.000Z","stockId":7002312211880,"netValue":1.1090894631443624},{"date":"2025-10-29T16:00:00.000Z","stockId":7002312211880,"netValue":1.1244147829993116},{"date":"2025-10-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.1376616084000095},{"date":"2025-10-27T16:00:00.000Z","stockId":7002312211880,"netValue":1.1274990670424219},{"date":"2025-10-26T16:00:00.000Z","stockId":7002312211880,"netValue":1.1333950542842506},{"date":"2025-10-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.11618942312081},{"date":"2025-10-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.0842737122085948},{"date":"2025-10-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.0858764209648677},{"date":"2025-10-20T16:00:00.000Z","stockId":7002312211880,"netValue":1.0922124735529788},{"date":"2025-10-19T16:00:00.000Z","stockId":7002312211880,"netValue":1.074617077371927},{"date":"2025-10-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.0735484812645284},{"date":"2025-10-15T16:00:00.000Z","stockId":7002312211880,"netValue":1.114218834501312},{"date":"2025-10-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.123846552397428},{"date":"2025-10-13T16:00:00.000Z","stockId":7002312211880,"netValue":1.109543182255632},{"date":"2025-10-12T16:00:00.000Z","stockId":7002312211880,"netValue":1.1446485913555096},{"date":"2025-10-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.1452375019342218},{"date":"2025-10-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.1861766742104314},{"date":"2025-09-29T16:00:00.000Z","stockId":7002312211880,"netValue":1.1738913217522586},{"date":"2025-09-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.1518785436488184},{"date":"2025-09-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.1330626588698318},{"date":"2025-09-24T16:00:00.000Z","stockId":7002312211880,"netValue":1.1456625500611521},{"date":"2025-09-23T16:00:00.000Z","stockId":7002312211880,"netValue":1.1463071074417903},{"date":"2025-09-22T16:00:00.000Z","stockId":7002312211880,"netValue":1.1088715305415109},{"date":"2025-09-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.112132976454007},{"date":"2025-09-18T16:00:00.000Z","stockId":7002312211880,"netValue":1.095236545654331},{"date":"2025-09-17T16:00:00.000Z","stockId":7002312211880,"netValue":1.1079666693734238},{"date":"2025-09-16T16:00:00.000Z","stockId":7002312211880,"netValue":1.105117633142447},{"date":"2025-09-15T16:00:00.000Z","stockId":7002312211880,"netValue":1.0811832607876957},{"date":"2025-09-14T16:00:00.000Z","stockId":7002312211880,"netValue":1.0764944856362528},{"date":"2025-09-11T16:00:00.000Z","stockId":7002312211880,"netValue":1.0622511502942298},{"date":"2025-09-10T16:00:00.000Z","stockId":7002312211880,"netValue":1.05418071713118},{"date":"2025-09-09T16:00:00.000Z","stockId":7002312211880,"netValue":1.0302046045543634},{"date":"2025-09-08T16:00:00.000Z","stockId":7002312211880,"netValue":1.0259699432187839},{"date":"2025-09-07T16:00:00.000Z","stockId":7002312211880,"netValue":1.0471358773561033},{"date":"2025-09-04T16:00:00.000Z","stockId":7002312211880,"netValue":1.037805780484931},{"date":"2025-09-03T16:00:00.000Z","stockId":7002312211880,"netValue":1.0041659979884114},{"date":"2025-09-02T16:00:00.000Z","stockId":7002312211880,"netValue":1.0439112304177909},{"date":"2025-09-01T16:00:00.000Z","stockId":7002312211880,"netValue":1.0483522148757034},{"date":"2025-08-31T16:00:00.000Z","stockId":7002312211880,"netValue":1.0797578295068497},{"date":"2025-08-28T16:00:00.000Z","stockId":7002312211880,"netValue":1.067865202490411},{"date":"2025-08-27T16:00:00.000Z","stockId":7002312211880,"netValue":1.0647529030202225},{"date":"2025-08-26T16:00:00.000Z","stockId":7002312211880,"netValue":1.0402786863920168},{"date":"2025-08-25T16:00:00.000Z","stockId":7002312211880,"netValue":1.0464414680423417},{"date":"2025-08-24T16:00:00.000Z","stockId":7002312211880,"netValue":1.046091105983365},{"date":"2025-08-21T16:00:00.000Z","stockId":7002312211880,"netValue":1.0400873645433935},{"date":"2025-08-20T16:00:00.000Z","stockId":7002312211880,"netValue":1.0085188879527964},{"date":"2025-08-19T16:00:00.000Z","stockId":7002312211880,"netValue":1.0123792446051365},{"date":"2025-08-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.9925392350147186},{"date":"2025-08-17T16:00:00.000Z","stockId":7002312211880,"netValue":1.0038466874848873},{"date":"2025-08-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.9926846864395478},{"date":"2025-08-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.9721067280998341},{"date":"2025-08-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.9810882400937144},{"date":"2025-08-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.9685238765033417},{"date":"2025-08-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.9637794575275742},{"date":"2025-08-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.9495442184333793},{"date":"2025-08-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.9642815244430104},{"date":"2025-08-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.9664251254361924},{"date":"2025-08-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.9569856433408737},{"date":"2025-08-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.9523375562214114},{"date":"2025-07-31T16:00:00.000Z","stockId":7002312211880,"netValue":0.9436629125367895},{"date":"2025-07-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.9444769580402989},{"date":"2025-07-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.9569331702032399},{"date":"2025-07-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.9649321725693858},{"date":"2025-07-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.9545196267919888},{"date":"2025-07-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.9526881736222637},{"date":"2025-07-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.9466920964088572},{"date":"2025-07-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.9348794677091221},{"date":"2025-07-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.9310804322699276},{"date":"2025-07-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.9282460510080528},{"date":"2025-07-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.9321940841971552},{"date":"2025-07-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.9311773826728075},{"date":"2025-07-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.919048864161971},{"date":"2025-07-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.9185827303705585},{"date":"2025-07-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.9114138282560666},{"date":"2025-07-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.9126144006304213},{"date":"2025-07-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.9042460952082862},{"date":"2025-07-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.905332350511184},{"date":"2025-07-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.9088439788744779},{"date":"2025-07-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.8982689744748348},{"date":"2025-07-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.9071506707911194},{"date":"2025-07-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.9060854478301229},{"date":"2025-07-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.8934125744384283},{"date":"2025-06-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.9092987018309859},{"date":"2025-06-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.9036211029504704},{"date":"2025-06-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.8997894500389889},{"date":"2025-06-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.9021736178852502},{"date":"2025-06-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.9157918832947471},{"date":"2025-06-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.9024662571755029},{"date":"2025-06-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.8858984566321784},{"date":"2025-06-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.8795892080692507},{"date":"2025-06-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.8832142553624412},{"date":"2025-06-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.8849232219482069},{"date":"2025-06-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.8789776267913569},{"date":"2025-06-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.885456548526016},{"date":"2025-06-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.8847369982992199},{"date":"2025-06-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.8953145945287746},{"date":"2025-06-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.8897246854410742},{"date":"2025-06-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.8865636463786204},{"date":"2025-06-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.8997990424816236},{"date":"2025-06-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.8893673584257346},{"date":"2025-06-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.8924429617790443},{"date":"2025-06-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.8812828039454138},{"date":"2025-06-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.878888487428319},{"date":"2025-05-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.8680308838659887},{"date":"2025-05-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.877260937591297},{"date":"2025-05-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.8590664361524362},{"date":"2025-05-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.8658568634276949},{"date":"2025-05-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.8691898517595713},{"date":"2025-05-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.8711172502176343},{"date":"2025-05-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.8809741235779722},{"date":"2025-05-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8853691141436836},{"date":"2025-05-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.8882673529919386},{"date":"2025-05-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.8770082979258023},{"date":"2025-05-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.8733536157070934},{"date":"2025-05-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.8681591783716129},{"date":"2025-05-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.8843481166634748},{"date":"2025-05-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.8863740617797776},{"date":"2025-05-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.884914507531313},{"date":"2025-05-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.882161211468141},{"date":"2025-05-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.8912789756247311},{"date":"2025-05-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.8901344576461966},{"date":"2025-05-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.9016041346251056},{"date":"2025-04-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.8902529835945041},{"date":"2025-04-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.879997942967836},{"date":"2025-04-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.8807905381063164},{"date":"2025-04-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.8784631192357668},{"date":"2025-04-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.883258992854216},{"date":"2025-04-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.8911607292151456},{"date":"2025-04-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.8858219422255884},{"date":"2025-04-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8868228011899317},{"date":"2025-04-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.8715823275050814},{"date":"2025-04-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.8734457518436597},{"date":"2025-04-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.8700663995351097},{"date":"2025-04-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.8752884338475166},{"date":"2025-04-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.8817824824383433},{"date":"2025-04-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.8749131169483473},{"date":"2025-04-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.8338462463128418},{"date":"2025-04-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.8145295710523833},{"date":"2025-04-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.7955337597302454},{"date":"2025-04-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.7953163441441887},{"date":"2025-04-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.8844026160041689},{"date":"2025-04-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.8963724938060105},{"date":"2025-03-31T16:00:00.000Z","stockId":7002312211880,"netValue":0.8931899627225963},{"date":"2025-03-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.8846073680957992},{"date":"2025-03-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.8865121569862274},{"date":"2025-03-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.8969216212984146},{"date":"2025-03-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.8873448544296918},{"date":"2025-03-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.8862720495522982},{"date":"2025-03-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.8953881707348154},{"date":"2025-03-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8934713410818144},{"date":"2025-03-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.9127646682350665},{"date":"2025-03-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.9194112329028126},{"date":"2025-03-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.925770030925735},{"date":"2025-03-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.916087347579271},{"date":"2025-03-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.9170919221202087},{"date":"2025-03-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.9034960803378012},{"date":"2025-03-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.9238092620524567},{"date":"2025-03-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.9265820215513823},{"date":"2025-03-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.9316739460933197},{"date":"2025-03-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.9392908532761336},{"date":"2025-03-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.9468471598194201},{"date":"2025-03-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.9293538768866059},{"date":"2025-03-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.9167422661936121},{"date":"2025-03-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.9029020272841521},{"date":"2025-02-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.901999167746345},{"date":"2025-02-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.9364877383036413},{"date":"2025-02-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.9408752136162557},{"date":"2025-02-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.9293960514899544},{"date":"2025-02-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.9341535897893098},{"date":"2025-02-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.9464444557966268},{"date":"2025-02-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.9079825875531811},{"date":"2025-02-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.9061539185473394},{"date":"2025-02-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.8790835820011711},{"date":"2025-02-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.885896761809214},{"date":"2025-02-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.8830349668901669},{"date":"2025-02-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.8743970866103674},{"date":"2025-02-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.8906181519277535},{"date":"2025-02-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.8688109892654745},{"date":"2025-02-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.871500869660641},{"date":"2025-02-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.8721393547725904},{"date":"2025-02-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.8704083569204213},{"date":"2025-02-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.8394041799328764},{"date":"2025-01-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.828494699164241},{"date":"2025-01-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.8477729120275315},{"date":"2025-01-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.8320956960246875},{"date":"2025-01-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.8353040329301858},{"date":"2025-01-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8323581799452622},{"date":"2025-01-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.8188157692695126},{"date":"2025-01-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.815361786055687},{"date":"2025-01-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.7982097487257755},{"date":"2025-01-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.7962502582408564},{"date":"2025-01-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.8004807423032831},{"date":"2025-01-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.7697274160118985},{"date":"2025-01-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.7713594157024719},{"date":"2025-01-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.7765077832442173},{"date":"2025-01-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.7744673305614336},{"date":"2025-01-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.7762656932497405},{"date":"2025-01-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.7565524726750218},{"date":"2025-01-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.761654856680525},{"date":"2025-01-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.7733632443029029},{"date":"2024-12-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.7996865972756959},{"date":"2024-12-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.8226705189828512},{"date":"2024-12-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.8285454024842611},{"date":"2024-12-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.8357121250023509},{"date":"2024-12-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.8176301711910678},{"date":"2024-12-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.8254827263516962},{"date":"2024-12-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.8139127962218243},{"date":"2024-12-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.8342792174858298},{"date":"2024-12-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.815377360091601},{"date":"2024-12-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.8118140127818264},{"date":"2024-12-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.8021555385700884},{"date":"2024-12-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.8088989004835063},{"date":"2024-12-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.8198503397583172},{"date":"2024-12-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.8318712848855727},{"date":"2024-12-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.8268900329832145},{"date":"2024-12-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.8244954638486557},{"date":"2024-12-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.8204264875156475},{"date":"2024-12-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.8247059395263919},{"date":"2024-12-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.8119253002614522},{"date":"2024-12-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.8100450615779462},{"date":"2024-12-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.8171727015040102},{"date":"2024-12-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.8245881520536134},{"date":"2024-11-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.8135824142756132},{"date":"2024-11-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.8000873110716846},{"date":"2024-11-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.8042322464953287},{"date":"2024-11-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.7826896267375537},{"date":"2024-11-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.7873371817912417},{"date":"2024-11-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.7910884685615351},{"date":"2024-11-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8169735789942016},{"date":"2024-11-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.8169919725478771},{"date":"2024-11-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.8059582208547671},{"date":"2024-11-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.7853537739673394},{"date":"2024-11-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.803926198076879},{"date":"2024-11-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.8284980600179351},{"date":"2024-11-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.8574082634422746},{"date":"2024-11-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.860236033146275},{"date":"2024-11-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.8808435603651037},{"date":"2024-11-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.8438859297781771},{"date":"2024-11-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.8354316436900968},{"date":"2024-11-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.8249010828329129},{"date":"2024-11-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.8193659550914765},{"date":"2024-11-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.7949628495517889},{"date":"2024-10-31T16:00:00.000Z","stockId":7002312211880,"netValue":0.7791360358334624},{"date":"2024-10-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.7972935825545998},{"date":"2024-10-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.7949775769899465},{"date":"2024-10-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.7991800529694368},{"date":"2024-10-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.7992407771302861},{"date":"2024-10-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.8003070034584026},{"date":"2024-10-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.7932209854975958},{"date":"2024-10-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.798837712444709},{"date":"2024-10-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.8023074085281303},{"date":"2024-10-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.8070551620621634},{"date":"2024-10-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.7994380161629803},{"date":"2024-10-16T16:00:00.000Z","stockId":7002312211880,"netValue":0.7486774526190136},{"date":"2024-10-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.7486989521810967},{"date":"2024-10-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.7569925153864845},{"date":"2024-10-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.7702513994130844},{"date":"2024-10-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.7520306857730843},{"date":"2024-10-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.7866211797136267},{"date":"2024-10-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.8075230752737312},{"date":"2024-10-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.845188130647321},{"date":"2024-09-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.7639602953932025},{"date":"2024-09-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.6859542712789167},{"date":"2024-09-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.6480040399481038},{"date":"2024-09-24T16:00:00.000Z","stockId":7002312211880,"netValue":0.627159198359431},{"date":"2024-09-23T16:00:00.000Z","stockId":7002312211880,"netValue":0.6253429202524343},{"date":"2024-09-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.6077197321077927},{"date":"2024-09-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.6144269409945006},{"date":"2024-09-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.6170451535402707},{"date":"2024-09-17T16:00:00.000Z","stockId":7002312211880,"netValue":0.6161321519121422},{"date":"2024-09-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.6163468326755718},{"date":"2024-09-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.6191341962375789},{"date":"2024-09-10T16:00:00.000Z","stockId":7002312211880,"netValue":0.6286507626110163},{"date":"2024-09-09T16:00:00.000Z","stockId":7002312211880,"netValue":0.6238583217161856},{"date":"2024-09-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.6201274475525048},{"date":"2024-09-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.6235192470963156},{"date":"2024-09-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.6341355543082174},{"date":"2024-09-03T16:00:00.000Z","stockId":7002312211880,"netValue":0.6321476902904803},{"date":"2024-09-02T16:00:00.000Z","stockId":7002312211880,"netValue":0.634478621335333},{"date":"2024-09-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.6266409440778014},{"date":"2024-08-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.6431879662202795},{"date":"2024-08-28T16:00:00.000Z","stockId":7002312211880,"netValue":0.6297646230471168},{"date":"2024-08-27T16:00:00.000Z","stockId":7002312211880,"netValue":0.6219262118206064},{"date":"2024-08-26T16:00:00.000Z","stockId":7002312211880,"netValue":0.6214674339837334},{"date":"2024-08-25T16:00:00.000Z","stockId":7002312211880,"netValue":0.6285616435135902},{"date":"2024-08-22T16:00:00.000Z","stockId":7002312211880,"netValue":0.6269217672683434},{"date":"2024-08-21T16:00:00.000Z","stockId":7002312211880,"netValue":0.6301458479970876},{"date":"2024-08-20T16:00:00.000Z","stockId":7002312211880,"netValue":0.6354557129848731},{"date":"2024-08-19T16:00:00.000Z","stockId":7002312211880,"netValue":0.634456807351008},{"date":"2024-08-18T16:00:00.000Z","stockId":7002312211880,"netValue":0.6405140505087197},{"date":"2024-08-15T16:00:00.000Z","stockId":7002312211880,"netValue":0.6403613640144233},{"date":"2024-08-14T16:00:00.000Z","stockId":7002312211880,"netValue":0.6397835269593273},{"date":"2024-08-13T16:00:00.000Z","stockId":7002312211880,"netValue":0.6358194551045753},{"date":"2024-08-12T16:00:00.000Z","stockId":7002312211880,"netValue":0.6438601721643952},{"date":"2024-08-11T16:00:00.000Z","stockId":7002312211880,"netValue":0.6398262389278},{"date":"2024-08-08T16:00:00.000Z","stockId":7002312211880,"netValue":0.6411713880620533},{"date":"2024-08-07T16:00:00.000Z","stockId":7002312211880,"netValue":0.642480654175299},{"date":"2024-08-06T16:00:00.000Z","stockId":7002312211880,"netValue":0.6417469693722152},{"date":"2024-08-05T16:00:00.000Z","stockId":7002312211880,"netValue":0.6432978471034472},{"date":"2024-08-04T16:00:00.000Z","stockId":7002312211880,"netValue":0.6367361482207272},{"date":"2024-08-01T16:00:00.000Z","stockId":7002312211880,"netValue":0.6555958459903941},{"date":"2024-07-31T16:00:00.000Z","stockId":7002312211880,"netValue":0.6698513400572711},{"date":"2024-07-30T16:00:00.000Z","stockId":7002312211880,"netValue":0.6698484327037667},{"date":"2024-07-29T16:00:00.000Z","stockId":7002312211880,"netValue":0.6489602351478407}]}