window.pageData = {"startDate":"2024-07-26T03:10:52.849Z","endDate":"2026-07-26T03:10:52.849Z","manager":{"_id":7002523186460,"name":"姚炜","gender":"m","educationCode":"001002","nationalityCode":"002001","resume":"姚炜：男，华东师范大学世界经济专业硕士。曾任凯基证券（原台证证券）上海代表处分析师、光大证券国际有限公司分析师、交银国际（上海）股权投资管理有限公司分析师、兴业证券股份有限公司高级分析师。2017年10月进入中海基金工作，曾任高级分析师兼基金经理助理，现任基金经理。2018年12月至2021年7月任中海沪港深多策略灵活配置混合型证券投资基金基金经理，2021年7月至今任中海沪港深价值优选灵活配置混合型证券投资基金基金经理，2024年4月至今中海沪港深多策略灵活配置混合型证券投资基金基金经理。","tickerId":2523186460,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606549","exchange":"fm","cnInfoCode":"8801606549","followedNum":0,"currency":"CNY","workingDate":"2018-12-10T16:00:00.000Z","fundCompanyId":4000050350000,"fundManagerSecondLevel":"hybrid","pinyin":"yw","fundCompany":{"_id":4000050350000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50350000","tickerId":50350000,"name":"中海基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002523186460,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.053836741555829626,"fm_p_r_m3":-0.03970468697004481,"fm_p_r_m6":-0.11593786647700588,"fm_p_r_y1":-0.16844281134797934,"fm_p_r_y3":-0.1409459282888189,"fm_cagr_p_r_fs":-0.05228875007405487,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.9093452714045887,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.7683686176836861,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.4552798615118292,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5477594339622641,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7569230769230769,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9681486396814863,"fm_p_r_y3_m":0.19926135412069446,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9271758436944938,"fm_p_r_y5":-0.5528924175137272,"fm_p_r_y5_m":0.032876812402212297,"fm_p_r_y5_r_c":785,"fm_p_r_y5_rp":0.9872448979591837,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9554913294797688,"fm_p_r_fys":-0.05756605155516681},"fmi":{"stockId":7002523186460,"type":"fmi","fm_my":7.6,"fm_d":{"3000000002214":"本基金基金经理、中海沪港深多策略灵活配置混合型证券投资基金基金经理、中海魅力长三角灵活配置混合型证券投资基金基金经理、中海医药健康产业精选灵活配置混合型证券投资基金基金经理、中海港股通睿选混合型证券投资基金基金经理","3000000005646":"本基金基金经理、中海沪港深价值优选灵活配置混合型证券投资基金基金经理、中海魅力长三角灵活配置混合型证券投资基金基金经理、中海医药健康产业精选灵活配置混合型证券投资基金基金经理、中海港股通睿选混合型证券投资基金基金经理","3000000001864":"本基金基金经理、中海沪港深价值优选灵活配置混合型证券投资基金基金经理、中海沪港深多策略灵活配置混合型证券投资基金基金经理、中海医药健康产业精选灵活配置混合型证券投资基金基金经理、中海港股通睿选混合型证券投资基金基金经理","3000000000878":"本基金基金经理、中海沪港深价值优选灵活配置混合型证券投资基金基金经理、中海沪港深多策略灵活配置混合型证券投资基金基金经理、中海魅力长三角灵活配置混合型证券投资基金基金经理、中海港股通睿选混合型证券投资基金基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":8,"fm_as":611164995.0120001,"fm_b_as":0,"fm_e_as":0,"fm_h_as":611164995.0120001,"fm_i_as":0,"fm_mfn":6,"fm_msl":"hybrid","fm_nb_as":611164995.0120001,"fm_q_as":0,"fm_r_f_cagr":0.1547,"fm_r_fd":3000000005646,"fm_r_ftp":0.3795}},"topTenManagedFundList":[{"_id":3000000000878,"stockCode":"000878","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-11-16T16:00:00.000Z","setUpScale":623530000,"market":"a","tickerId":878,"name":"中海医药健康产业精选灵活配置混合型证券投资基金","shortName":"中海医药混合(000878)","fundSecondLevel":"hybrid","__csrcFundId":2387,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.236Z","masterFundFlag":1,"memoNum":1,"inceptionDate":"2014-12-16T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhyyjkcyjxlhpzhhxzqtzjj","masterFundShortName":"中海医药混合","hotMetrics":{"stockId":3000000000878,"type":"f_as","f_tas":191748017.92800003,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026005,"__csrcFundId":16085,"stockCode":"026005","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26005,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中海智选成长混合(026005)","lastUpdated":"2026-07-24T21:23:23.293Z","name":"中海智选成长混合型证券投资基金","pinyin":"zhzxczhhxzqtzjj","fundCollectionId":4000050350000,"inceptionDate":"2026-02-12T16:00:00.000Z","setUpAssetScale":135146651.89,"setUpDate":"2026-02-12T16:00:00.000Z","setUpShares":135146651.89,"masterFundShortName":"中海智选成长混合","hotMetrics":{"stockId":3000000026005,"type":"f_as","f_tas":158964177.944,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000000879,"stockCode":"000879","stockType":"fund","areaCode":"cn","followedNum":18,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-11-16T16:00:00.000Z","setUpScale":623530000,"market":"a","tickerId":879,"name":"中海医药健康产业精选灵活配置混合型证券投资基金","shortName":"中海医药混合C","fundSecondLevel":"hybrid","__csrcFundId":2387,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:51.228Z","inceptionDate":"2014-12-16T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhyyjkcyjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000000879,"type":"f_as","f_tas":67740080.302,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002214,"stockCode":"002214","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-03-13T16:00:00.000Z","setUpScale":221530000,"market":"a","tickerId":2214,"name":"中海沪港深价值优选灵活配置混合型证券投资基金","shortName":"中海沪港深价值优选混合(002214)","fundSecondLevel":"hybrid","__csrcFundId":2661,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.265Z","masterFundFlag":1,"inceptionDate":"2016-04-27T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhhgsjzyxlhpzhhxzqtzjj","masterFundShortName":"中海沪港深价值优选混合","hotMetrics":{"stockId":3000000002214,"type":"f_as","f_tas":47462235.135000005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001864,"stockCode":"001864","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-02-14T16:00:00.000Z","setUpScale":234273000,"market":"a","tickerId":1864,"name":"中海魅力长三角灵活配置混合型证券投资基金","shortName":"中海魅力长三角混合(001864)","fundSecondLevel":"hybrid","__csrcFundId":2624,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.256Z","masterFundFlag":1,"inceptionDate":"2016-03-29T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhmlcsjlhpzhhxzqtzjj","masterFundShortName":"中海魅力长三角混合","hotMetrics":{"stockId":3000000001864,"type":"f_as","f_tas":46531299.672,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026006,"name":"中海智选成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026006","tickerId":26006,"shortName":"中海智选成长混合C","currency":"CNY","__csrcFundId":16085,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-23T07:53:39.819Z","inceptionDate":"2026-02-12T16:00:00.000Z","pinyin":"zhzxczhhxzqtzjj","fundCollectionId":4000050350000,"hotMetrics":{"stockId":3000000026006,"type":"f_as","f_tas":36777809.2992,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000005646,"stockCode":"005646","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-02-28T16:00:00.000Z","setUpScale":356236000,"market":"a","tickerId":5646,"name":"中海沪港深多策略灵活配置混合型证券投资基金","shortName":"中海沪港深多策略混合(005646)","fundSecondLevel":"hybrid","__csrcFundId":5183,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.274Z","masterFundFlag":1,"inceptionDate":"2018-03-20T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhhgsdcllhpzhhxzqtzjj","masterFundShortName":"中海沪港深多策略混合","hotMetrics":{"stockId":3000000005646,"type":"f_as","f_tas":33291886.5,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025847,"name":"中海港股通睿选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025847","tickerId":25847,"shortName":"中海港股通睿选混合C","currency":"CNY","__csrcFundId":16084,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-12-08T08:07:52.221Z","inceptionDate":"2025-11-27T16:00:00.000Z","pinyin":"zhggtrxhhxzqtzjj","fundCollectionId":4000050350000,"hotMetrics":{"stockId":3000000025847,"type":"f_as","f_tas":25134066.067399997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020362,"name":"中海沪港深价值优选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020362","tickerId":20362,"shortName":"中海沪港深价值优选混合C","currency":"CNY","__csrcFundId":2661,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:28.808Z","inceptionDate":"2024-01-11T16:00:00.000Z","fundCollectionId":4000050350000,"pinyin":"zhhgsjzyxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000020362,"type":"f_as","f_tas":2680325.6059999997,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025838,"__csrcFundId":16084,"stockCode":"025838","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25838,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中海港股通睿选混合(025838)","lastUpdated":"2026-07-24T21:23:23.290Z","name":"中海港股通睿选混合型证券投资基金","pinyin":"zhggtrxhhxzqtzjj","fundCollectionId":4000050350000,"inceptionDate":"2025-11-27T16:00:00.000Z","setUpAssetScale":85966766.42,"setUpDate":"2025-11-27T16:00:00.000Z","setUpShares":85966766.42,"masterFundShortName":"中海港股通睿选混合","hotMetrics":{"stockId":3000000025838,"type":"f_as","f_tas":835096.5584,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49094,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.6641777950970692},{"stockId":7002523186460,"date":"2026-07-22T16:00:00.000Z","netValue":0.6833716818029374},{"stockId":7002523186460,"date":"2026-07-21T16:00:00.000Z","netValue":0.6883429685780912},{"date":"2026-07-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.6980347863688247},{"date":"2026-07-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.6754155093708981},{"date":"2026-07-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6702487676216007},{"date":"2026-07-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7185535450254248},{"date":"2026-07-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.7339491402748957},{"stockId":7002523186460,"date":"2026-07-13T16:00:00.000Z","netValue":0.727347786298941},{"date":"2026-07-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.70574941449989},{"stockId":7002523186460,"date":"2026-07-09T16:00:00.000Z","netValue":0.7256906116588477},{"stockId":7002523186460,"date":"2026-07-08T16:00:00.000Z","netValue":0.7245781123975528},{"date":"2026-07-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7033295576788419},{"stockId":7002523186460,"date":"2026-07-06T16:00:00.000Z","netValue":0.7148735825046979},{"stockId":7002523186460,"date":"2026-07-05T16:00:00.000Z","netValue":0.7373678069774746},{"stockId":7002523186460,"date":"2026-07-02T16:00:00.000Z","netValue":0.7429072517699603},{"stockId":7002523186460,"date":"2026-07-01T16:00:00.000Z","netValue":0.7255397958205286},{"date":"2026-06-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7333530829937003},{"stockId":7002523186460,"date":"2026-06-29T16:00:00.000Z","netValue":0.7189927411543288},{"stockId":7002523186460,"date":"2026-06-28T16:00:00.000Z","netValue":0.7106834874760075},{"date":"2026-06-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.6826519259916148},{"date":"2026-06-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7019695482460545},{"stockId":7002523186460,"date":"2026-06-23T16:00:00.000Z","netValue":0.6919271265026588},{"stockId":7002523186460,"date":"2026-06-22T16:00:00.000Z","netValue":0.6770937896138741},{"date":"2026-06-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.6815348844921412},{"stockId":7002523186460,"date":"2026-06-17T16:00:00.000Z","netValue":0.6812705433064894},{"date":"2026-06-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6746745079867204},{"date":"2026-06-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6719548390334836},{"date":"2026-06-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.6774174763786381},{"date":"2026-06-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.6680751237117839},{"date":"2026-06-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.661534176392315},{"stockId":7002523186460,"date":"2026-06-09T16:00:00.000Z","netValue":0.6635250915699541},{"date":"2026-06-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.669736423336821},{"stockId":7002523186460,"date":"2026-06-07T16:00:00.000Z","netValue":0.66261018746664},{"date":"2026-06-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.6761205778576752},{"stockId":7002523186460,"date":"2026-06-03T16:00:00.000Z","netValue":0.6852180272054703},{"date":"2026-06-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.6871347773244333},{"date":"2026-06-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.6845650956840588},{"date":"2026-05-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.6882365865589015},{"stockId":7002523186460,"date":"2026-05-28T16:00:00.000Z","netValue":0.7010148046480169},{"date":"2026-05-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7001974019498528},{"date":"2026-05-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7067531572947264},{"date":"2026-05-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7151196225939522},{"stockId":7002523186460,"date":"2026-05-24T16:00:00.000Z","netValue":0.7188635580667407},{"stockId":7002523186460,"date":"2026-05-21T16:00:00.000Z","netValue":0.7191118000300364},{"stockId":7002523186460,"date":"2026-05-20T16:00:00.000Z","netValue":0.7183347142469128},{"date":"2026-05-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7190931444043076},{"stockId":7002523186460,"date":"2026-05-18T16:00:00.000Z","netValue":0.7157909376645057},{"stockId":7002523186460,"date":"2026-05-17T16:00:00.000Z","netValue":0.7139398146873739},{"stockId":7002523186460,"date":"2026-05-14T16:00:00.000Z","netValue":0.7252860250666868},{"date":"2026-05-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7270624500024505},{"stockId":7002523186460,"date":"2026-05-12T16:00:00.000Z","netValue":0.7409447569095979},{"date":"2026-05-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7440435285617124},{"date":"2026-05-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.7429962532059504},{"date":"2026-05-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7289345266889983},{"date":"2026-05-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.7291502540011259},{"stockId":7002523186460,"date":"2026-05-05T16:00:00.000Z","netValue":0.7181884017999327},{"stockId":7002523186460,"date":"2026-04-29T16:00:00.000Z","netValue":0.7028627300217374},{"stockId":7002523186460,"date":"2026-04-28T16:00:00.000Z","netValue":0.6999375014921996},{"date":"2026-04-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.6920692496144197},{"date":"2026-04-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.695391268777718},{"date":"2026-04-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.6916391094333614},{"date":"2026-04-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.6947202567202011},{"date":"2026-04-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7056711827273126},{"date":"2026-04-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7024170109274119},{"stockId":7002523186460,"date":"2026-04-19T16:00:00.000Z","netValue":0.7042785085482703},{"date":"2026-04-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7063737169102191},{"date":"2026-04-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7134747774651873},{"stockId":7002523186460,"date":"2026-04-14T16:00:00.000Z","netValue":0.7088768261818559},{"date":"2026-04-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7017926048724328},{"stockId":7002523186460,"date":"2026-04-12T16:00:00.000Z","netValue":0.6949212540165582},{"date":"2026-04-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.693742217409907},{"stockId":7002523186460,"date":"2026-04-08T16:00:00.000Z","netValue":0.692337244773128},{"stockId":7002523186460,"date":"2026-04-07T16:00:00.000Z","netValue":0.7000372309219425},{"stockId":7002523186460,"date":"2026-04-06T16:00:00.000Z","netValue":0.6879926267468661},{"date":"2026-04-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.6927187218376127},{"date":"2026-04-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7002653670047212},{"stockId":7002523186460,"date":"2026-03-31T16:00:00.000Z","netValue":0.7005092154962271},{"date":"2026-03-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.675050237211057},{"date":"2026-03-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.6813135646302887},{"date":"2026-03-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.6777246171781403},{"date":"2026-03-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.6624735543155402},{"date":"2026-03-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.6687265853344173},{"stockId":7002523186460,"date":"2026-03-23T16:00:00.000Z","netValue":0.662540842621695},{"stockId":7002523186460,"date":"2026-03-22T16:00:00.000Z","netValue":0.6481428179288935},{"stockId":7002523186460,"date":"2026-03-19T16:00:00.000Z","netValue":0.6663790530465653},{"stockId":7002523186460,"date":"2026-03-18T16:00:00.000Z","netValue":0.6748176120209375},{"date":"2026-03-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6875005402666801},{"stockId":7002523186460,"date":"2026-03-16T16:00:00.000Z","netValue":0.6828074947318632},{"stockId":7002523186460,"date":"2026-03-15T16:00:00.000Z","netValue":0.6861618793672967},{"stockId":7002523186460,"date":"2026-03-12T16:00:00.000Z","netValue":0.6830181196235151},{"date":"2026-03-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.6889609094803498},{"stockId":7002523186460,"date":"2026-03-10T16:00:00.000Z","netValue":0.6947852414874618},{"stockId":7002523186460,"date":"2026-03-09T16:00:00.000Z","netValue":0.6964143344179925},{"stockId":7002523186460,"date":"2026-03-08T16:00:00.000Z","netValue":0.6844601085141903},{"stockId":7002523186460,"date":"2026-03-05T16:00:00.000Z","netValue":0.6906320460349702},{"stockId":7002523186460,"date":"2026-03-04T16:00:00.000Z","netValue":0.680432638401734},{"stockId":7002523186460,"date":"2026-03-03T16:00:00.000Z","netValue":0.6752569083183084},{"date":"2026-03-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.681179347925849},{"date":"2026-03-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7002839039231026},{"stockId":7002523186460,"date":"2026-02-26T16:00:00.000Z","netValue":0.7114354657377484},{"stockId":7002523186460,"date":"2026-02-25T16:00:00.000Z","netValue":0.7094656626765525},{"stockId":7002523186460,"date":"2026-02-24T16:00:00.000Z","netValue":0.7198095502700277},{"stockId":7002523186460,"date":"2026-02-23T16:00:00.000Z","netValue":0.7150715758398309},{"date":"2026-02-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7196440718120948},{"stockId":7002523186460,"date":"2026-02-11T16:00:00.000Z","netValue":0.7291718550801503},{"stockId":7002523186460,"date":"2026-02-10T16:00:00.000Z","netValue":0.7297186797992916},{"date":"2026-02-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7329459115413418},{"stockId":7002523186460,"date":"2026-02-08T16:00:00.000Z","netValue":0.7292808618362171},{"stockId":7002523186460,"date":"2026-02-05T16:00:00.000Z","netValue":0.7200758502986104},{"stockId":7002523186460,"date":"2026-02-04T16:00:00.000Z","netValue":0.7215633790963596},{"date":"2026-02-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7260953741575649},{"date":"2026-02-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.7210265003109628},{"date":"2026-02-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7082643194141169},{"date":"2026-01-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.7345569679291876},{"date":"2026-01-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.7481408808744359},{"date":"2026-01-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7378993978704119},{"stockId":7002523186460,"date":"2026-01-26T16:00:00.000Z","netValue":0.7396216851659152},{"date":"2026-01-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7389523875759125},{"stockId":7002523186460,"date":"2026-01-22T16:00:00.000Z","netValue":0.7512795423669101},{"date":"2026-01-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7416987237043644},{"date":"2026-01-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7479692388012787},{"date":"2026-01-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7438376791696295},{"stockId":7002523186460,"date":"2026-01-18T16:00:00.000Z","netValue":0.7548692693080619},{"stockId":7002523186460,"date":"2026-01-15T16:00:00.000Z","netValue":0.7618590467212558},{"stockId":7002523186460,"date":"2026-01-14T16:00:00.000Z","netValue":0.7639006088718132},{"date":"2026-01-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.773458425175886},{"date":"2026-01-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7787163770322587},{"stockId":7002523186460,"date":"2026-01-11T16:00:00.000Z","netValue":0.7730750157617772},{"date":"2026-01-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.771631075224963},{"date":"2026-01-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7488138817318413},{"date":"2026-01-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.7489727119962353},{"date":"2026-01-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.7353507780885403},{"date":"2026-01-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.7313525854354477},{"date":"2025-12-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7047473153880639},{"date":"2025-12-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.7064847114618131},{"date":"2025-12-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.704517569354544},{"date":"2025-12-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7071957831389444},{"date":"2025-12-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7089566194447054},{"date":"2025-12-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.707043807887932},{"date":"2025-12-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7067507638470544},{"date":"2025-12-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7078924849152406},{"date":"2025-12-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7044899571533867},{"date":"2025-12-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6979852412599509},{"date":"2025-12-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7035643485212784},{"date":"2025-12-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6966987079318254},{"date":"2025-12-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.7097405931635112},{"date":"2025-12-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7277912562138711},{"date":"2025-12-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.7321261466406312},{"date":"2025-12-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7307791373776078},{"date":"2025-12-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.7272267465924065},{"date":"2025-12-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7323591158245355},{"date":"2025-12-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.7324492216385411},{"date":"2025-12-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7291340455176962},{"date":"2025-12-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.7215704510759775},{"date":"2025-12-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7253162801383745},{"date":"2025-11-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7338675345480743},{"date":"2025-11-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7345883105889027},{"date":"2025-11-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7314318892709175},{"date":"2025-11-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7370654316506684},{"date":"2025-11-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7249012360927665},{"date":"2025-11-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.7188494360583948},{"date":"2025-11-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7081520057732497},{"date":"2025-11-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7235195213573408},{"date":"2025-11-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7241352618970542},{"date":"2025-11-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.731409168321397},{"date":"2025-11-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.736886289162926},{"date":"2025-11-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7468351696285533},{"date":"2025-11-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7521192414551097},{"date":"2025-11-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7379367992002326},{"date":"2025-11-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.733258384509659},{"date":"2025-11-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7366567275122629},{"date":"2025-11-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.7324721414022597},{"date":"2025-11-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.7459336683516495},{"date":"2025-11-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.7404237195715302},{"date":"2025-11-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7447992531827621},{"date":"2025-11-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.7634084171007118},{"date":"2025-10-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.76658230489243},{"date":"2025-10-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.744433083202813},{"date":"2025-10-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.7568655360877519},{"date":"2025-10-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7557282737064374},{"date":"2025-10-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7648919175273452},{"date":"2025-10-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.7551580906442423},{"date":"2025-10-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.745750056764142},{"date":"2025-10-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7587758373347075},{"date":"2025-10-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7650671683702168},{"date":"2025-10-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7579444166881697},{"date":"2025-10-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7534808196867436},{"date":"2025-10-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7699432484906237},{"date":"2025-10-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.7625644335450359},{"date":"2025-10-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7412889462959493},{"date":"2025-10-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7638421443484134},{"date":"2025-10-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7755690045002793},{"date":"2025-10-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.8006723094284485},{"date":"2025-09-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.8122154091759282},{"date":"2025-09-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.7954808629855339},{"date":"2025-09-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7897416429782061},{"date":"2025-09-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.8099175254311612},{"date":"2025-09-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.8071316360425183},{"date":"2025-09-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7924751413239564},{"date":"2025-09-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.8056560667396949},{"date":"2025-09-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.8014131279386093},{"date":"2025-09-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.8112612631301857},{"date":"2025-09-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.8108702096956174},{"date":"2025-09-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.808332739580123},{"date":"2025-09-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.8097496509525524},{"date":"2025-09-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.813991667833985},{"date":"2025-09-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.8133168255108241},{"date":"2025-09-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.8112869573406656},{"date":"2025-09-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.814536220028788},{"date":"2025-09-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.8194177205597712},{"date":"2025-09-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.8211501263032444},{"date":"2025-09-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.8080966026580896},{"date":"2025-09-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.8257467904751005},{"date":"2025-09-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.8316139878396531},{"date":"2025-08-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.8324760460487245},{"date":"2025-08-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.8228690505289021},{"date":"2025-08-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.8234668935684236},{"date":"2025-08-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.8187275426875968},{"date":"2025-08-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.8341330586966489},{"date":"2025-08-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.8437865787122898},{"date":"2025-08-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.8356661547302996},{"date":"2025-08-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.8248509571107612},{"date":"2025-08-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.8268148186027581},{"date":"2025-08-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.8266725662320062},{"date":"2025-08-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.8285950853308619},{"date":"2025-08-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.8241650822434324},{"date":"2025-08-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.8162110187662552},{"date":"2025-08-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.8195800564648402},{"date":"2025-08-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.8061397932474808},{"date":"2025-08-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.8078377725987396},{"date":"2025-08-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.8059000835086919},{"date":"2025-08-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.812364979381503},{"date":"2025-08-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.8132693930274904},{"date":"2025-08-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.8043365176644753},{"date":"2025-08-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7933325365665964},{"date":"2025-07-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.7836247973748155},{"date":"2025-07-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7936322604849311},{"date":"2025-07-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.7982529447885367},{"date":"2025-07-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.8101976902338837},{"date":"2025-07-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.8048761063427923},{"date":"2025-07-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7987157157209133},{"date":"2025-07-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.8032964547483131},{"date":"2025-07-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7958805268676136},{"date":"2025-07-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7908395483458804},{"date":"2025-07-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7930247743620724},{"date":"2025-07-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.7872272583657675},{"date":"2025-07-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7796572550098808},{"date":"2025-07-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7747763081401648},{"date":"2025-07-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.7715090138210376},{"date":"2025-07-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7636255703772342},{"date":"2025-07-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.7524107525325587},{"date":"2025-07-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7470830191598881},{"date":"2025-07-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.7462813946965647},{"date":"2025-07-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7487864032835095},{"date":"2025-07-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.7431872301546198},{"date":"2025-07-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.746048655997166},{"date":"2025-07-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.7449717818450128},{"date":"2025-07-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7435463324936603},{"date":"2025-06-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7455198991746439},{"date":"2025-06-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.747260575879898},{"date":"2025-06-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7466897267239109},{"date":"2025-06-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7510000938834553},{"date":"2025-06-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7565526508801467},{"date":"2025-06-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.7499150107984947},{"date":"2025-06-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7333587726377109},{"date":"2025-06-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7265377545810027},{"date":"2025-06-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7257993205601143},{"date":"2025-06-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.7393826078109389},{"date":"2025-06-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7420108396273699},{"date":"2025-06-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7480496032824041},{"date":"2025-06-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7438027054511815},{"date":"2025-06-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7498135135234172},{"date":"2025-06-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.7507044005306565},{"date":"2025-06-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7453388058289542},{"date":"2025-06-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.7456501563187888},{"date":"2025-06-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.7382170444779977},{"date":"2025-06-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.7420554906300464},{"date":"2025-06-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7401954843603091},{"date":"2025-06-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.732747520981771},{"date":"2025-05-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.7279724624937564},{"date":"2025-05-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.7376476637869233},{"date":"2025-05-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7303091989553194},{"date":"2025-05-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7331410313598669},{"date":"2025-05-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.730781837111793},{"date":"2025-05-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7382651290751089},{"date":"2025-05-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.7382875606864965},{"date":"2025-05-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7435407682148344},{"date":"2025-05-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7411591931243088},{"date":"2025-05-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7351371431251512},{"date":"2025-05-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.7366793413003592},{"date":"2025-05-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.7352064191275842},{"date":"2025-05-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7410202522936641},{"date":"2025-05-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7351261840614294},{"date":"2025-05-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7457936208445226},{"date":"2025-05-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.7290606096322482},{"date":"2025-05-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.7319613751549479},{"date":"2025-05-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.728910026434861},{"date":"2025-05-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.7323934321121814},{"date":"2025-04-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.7184325123688088},{"date":"2025-04-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.7100103075092024},{"date":"2025-04-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7056904392893282},{"date":"2025-04-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7068900922103576},{"date":"2025-04-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.708224201425983},{"date":"2025-04-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.7087633498440169},{"date":"2025-04-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.693498498553706},{"date":"2025-04-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.6880645903408743},{"date":"2025-04-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6829587187287541},{"date":"2025-04-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6832957023301472},{"date":"2025-04-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6796340919335668},{"date":"2025-04-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.692910626543019},{"date":"2025-04-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.6935117875990027},{"date":"2025-04-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.6803673435543045},{"date":"2025-04-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.6667529479535639},{"date":"2025-04-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.6514244822124433},{"date":"2025-04-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.6417522923938979},{"date":"2025-04-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.6383671476247954},{"date":"2025-04-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.719953274635692},{"date":"2025-04-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.7308934700593652},{"date":"2025-03-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.7247535110016744},{"date":"2025-03-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.7216214035344534},{"date":"2025-03-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7283800192408652},{"date":"2025-03-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7338518492865381},{"date":"2025-03-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.7298390478912793},{"date":"2025-03-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7265003754215461},{"date":"2025-03-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.7421644951219397},{"date":"2025-03-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7388296928175059},{"date":"2025-03-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7576779561916829},{"date":"2025-03-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7686175670607822},{"date":"2025-03-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.7721008982476585},{"date":"2025-03-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.7587655928167025},{"date":"2025-03-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7565849355535603},{"date":"2025-03-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.7439044535869341},{"date":"2025-03-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7541522090559044},{"date":"2025-03-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.7573042860627337},{"date":"2025-03-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7549589991043357},{"date":"2025-03-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.762328812467327},{"date":"2025-03-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.7623144212199606},{"date":"2025-03-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.7460591852165828},{"date":"2025-03-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.7297911456477644},{"date":"2025-03-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.725634422653624},{"date":"2025-02-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.7278649365871306},{"date":"2025-02-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.7590048987627227},{"date":"2025-02-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.76209135800098},{"date":"2025-02-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.7452412538272948},{"date":"2025-02-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.7510301067976415},{"date":"2025-02-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.7576622052916177},{"date":"2025-02-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.7322558620583717},{"date":"2025-02-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.7368066783538334},{"date":"2025-02-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.7270751043777324},{"date":"2025-02-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.722295620872063},{"date":"2025-02-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.7145803666661139},{"date":"2025-02-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.6989348371220108},{"date":"2025-02-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.7115062266374976},{"date":"2025-02-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.6979601616749247},{"date":"2025-02-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.7041695903958072},{"date":"2025-02-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.7006864177624199},{"date":"2025-02-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.6928097123565684},{"date":"2025-02-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.6727128127998755},{"date":"2025-01-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.6629897149013162},{"date":"2025-01-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.6672647024699012},{"date":"2025-01-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.6530931486841646},{"date":"2025-01-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.6561921158893186},{"date":"2025-01-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.661573349612133},{"date":"2025-01-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.652865793039269},{"date":"2025-01-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6472755720273838},{"date":"2025-01-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6426524233403127},{"date":"2025-01-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.640541551372271},{"date":"2025-01-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.6395328873391286},{"date":"2025-01-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.6241884343222776},{"date":"2025-01-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.6285828618881965},{"date":"2025-01-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.6331532176908652},{"date":"2025-01-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.6290107149733747},{"date":"2025-01-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.6321665708908517},{"date":"2025-01-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.6342043803323896},{"date":"2025-01-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.6347578471115992},{"date":"2025-01-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.6377782701946044},{"date":"2024-12-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.6532492788500476},{"date":"2024-12-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.656786198111842},{"date":"2024-12-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.659002361755544},{"date":"2024-12-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.6589522228267654},{"date":"2024-12-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.6558862460406051},{"date":"2024-12-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.6556927844119795},{"date":"2024-12-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.6468736208709525},{"date":"2024-12-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.6474540640316606},{"date":"2024-12-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.6471823058963224},{"date":"2024-12-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6486913250451161},{"date":"2024-12-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6416680515123937},{"date":"2024-12-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6463525232094826},{"date":"2024-12-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.6515495761690916},{"date":"2024-12-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.6619253869972834},{"date":"2024-12-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.6584089189554829},{"date":"2024-12-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.6611913655757045},{"date":"2024-12-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.6638737707575317},{"date":"2024-12-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.6494652957004574},{"date":"2024-12-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.6450370264945381},{"date":"2024-12-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.6453824239094684},{"date":"2024-12-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.6463382762707585},{"date":"2024-12-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.6409740460283623},{"date":"2024-11-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.6347481090024595},{"date":"2024-11-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.6298586616200766},{"date":"2024-11-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.6367362878719075},{"date":"2024-11-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.625587146714007},{"date":"2024-11-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.63113901455438},{"date":"2024-11-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.6326543359352523},{"date":"2024-11-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.6471049796906716},{"date":"2024-11-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.649325701106666},{"date":"2024-11-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.6452718106612864},{"date":"2024-11-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6398420863828215},{"date":"2024-11-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.6399421499768347},{"date":"2024-11-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.6435452937230343},{"date":"2024-11-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.6554780347352616},{"date":"2024-11-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.6567168318435213},{"date":"2024-11-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.6711268180724607},{"date":"2024-11-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.6674207484116416},{"date":"2024-11-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.6711644589168436},{"date":"2024-11-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.6592724695882123},{"date":"2024-11-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.6656505404069059},{"date":"2024-11-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.6534965017345948},{"date":"2024-10-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.6464760552410442},{"date":"2024-10-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.6458647406447242},{"date":"2024-10-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.6476764750926306},{"date":"2024-10-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.6565409727755568},{"date":"2024-10-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.6600752955187809},{"date":"2024-10-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.659791792806173},{"date":"2024-10-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.6595182980391524},{"date":"2024-10-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.6657843548519728},{"date":"2024-10-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.6620241954638217},{"date":"2024-10-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.6579788522388923},{"date":"2024-10-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.6669660592774695},{"date":"2024-10-16T16:00:00.000Z","stockId":7002523186460,"netValue":0.6425224627241455},{"date":"2024-10-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.6472733172159747},{"date":"2024-10-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.6427119619895909},{"date":"2024-10-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.6614426181852363},{"date":"2024-10-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.6663815354565846},{"date":"2024-10-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.6708892097795589},{"date":"2024-10-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.6412478283815165},{"date":"2024-10-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.6572104426001834},{"date":"2024-09-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.6366307796905313},{"date":"2024-09-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.6187422073813315},{"date":"2024-09-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.6052941448302802},{"date":"2024-09-24T16:00:00.000Z","stockId":7002523186460,"netValue":0.5932024222771753},{"date":"2024-09-23T16:00:00.000Z","stockId":7002523186460,"netValue":0.5905927648400212},{"date":"2024-09-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.5770733660073969},{"date":"2024-09-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.5778668340093949},{"date":"2024-09-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.57537185333364},{"date":"2024-09-17T16:00:00.000Z","stockId":7002523186460,"netValue":0.5711185712569242},{"date":"2024-09-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.563652071180509},{"date":"2024-09-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.5610919927927731},{"date":"2024-09-10T16:00:00.000Z","stockId":7002523186460,"netValue":0.5617110913918453},{"date":"2024-09-09T16:00:00.000Z","stockId":7002523186460,"netValue":0.5630747846218412},{"date":"2024-09-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.5647578790554058},{"date":"2024-09-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.5705391484647052},{"date":"2024-09-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.5703063143223905},{"date":"2024-09-03T16:00:00.000Z","stockId":7002523186460,"netValue":0.570669949097368},{"date":"2024-09-02T16:00:00.000Z","stockId":7002523186460,"netValue":0.5719421248498181},{"date":"2024-09-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.5741376974460215},{"date":"2024-08-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.5782316707684304},{"date":"2024-08-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.5774808394946249},{"date":"2024-08-27T16:00:00.000Z","stockId":7002523186460,"netValue":0.5760763591550991},{"date":"2024-08-26T16:00:00.000Z","stockId":7002523186460,"netValue":0.5791465226779775},{"date":"2024-08-25T16:00:00.000Z","stockId":7002523186460,"netValue":0.5770036196844014},{"date":"2024-08-22T16:00:00.000Z","stockId":7002523186460,"netValue":0.5759760447422541},{"date":"2024-08-21T16:00:00.000Z","stockId":7002523186460,"netValue":0.5763609731682388},{"date":"2024-08-20T16:00:00.000Z","stockId":7002523186460,"netValue":0.5763937691124512},{"date":"2024-08-19T16:00:00.000Z","stockId":7002523186460,"netValue":0.5776473162751659},{"date":"2024-08-18T16:00:00.000Z","stockId":7002523186460,"netValue":0.581336765036002},{"date":"2024-08-15T16:00:00.000Z","stockId":7002523186460,"netValue":0.5781180572296759},{"date":"2024-08-14T16:00:00.000Z","stockId":7002523186460,"netValue":0.5756408355601716},{"date":"2024-08-13T16:00:00.000Z","stockId":7002523186460,"netValue":0.5730451504052638},{"date":"2024-08-12T16:00:00.000Z","stockId":7002523186460,"netValue":0.5752300293443854},{"date":"2024-08-11T16:00:00.000Z","stockId":7002523186460,"netValue":0.5720858824195558},{"date":"2024-08-08T16:00:00.000Z","stockId":7002523186460,"netValue":0.571846569421528},{"date":"2024-08-07T16:00:00.000Z","stockId":7002523186460,"netValue":0.5702424901825975},{"date":"2024-08-06T16:00:00.000Z","stockId":7002523186460,"netValue":0.5712550760642552},{"date":"2024-08-05T16:00:00.000Z","stockId":7002523186460,"netValue":0.5655052665683952},{"date":"2024-08-04T16:00:00.000Z","stockId":7002523186460,"netValue":0.5651574134758467},{"date":"2024-08-01T16:00:00.000Z","stockId":7002523186460,"netValue":0.5734455620681819},{"date":"2024-07-31T16:00:00.000Z","stockId":7002523186460,"netValue":0.5778492484939877},{"date":"2024-07-30T16:00:00.000Z","stockId":7002523186460,"netValue":0.5772366148282341},{"date":"2024-07-29T16:00:00.000Z","stockId":7002523186460,"netValue":0.5668172375933002},{"date":"2024-07-28T16:00:00.000Z","stockId":7002523186460,"netValue":0.5715361400771722}]}