window.pageData = {"startDate":"2024-06-07T21:08:45.425Z","endDate":"2026-06-07T21:08:45.425Z","manager":{"_id":7002425218020,"name":"邢烨","gender":"m","educationCode":"001002","resume":"邢烨：男，金融硕士，特许金融分析师（CFA）。曾任职于德邦证券股份有限公司资产管理总部，先后担任交易员、投资经理、投资副总监等职务，主要负责固定收益投资、交易等工作，2020年7月加入东海基金，现任公募固收投资总监、基金经理。2021年3月5日起担任东海祥泰三年定期开放债券型发起式证券投资基金的基金经理；2021年4月16日起担任东海祥苏短债债券型证券投资基金的基金经理；2021年6月15日起担任东海祥利纯债债券型证券投资基金的基金经理；2021年7月19日起担任东海鑫享66个月定期开放债券型证券投资基金的基金经理；2021年12月13日至2024年10月25日担任东海启航6个月持有期混合型证券投资基金的基金经理；2022年8月12日起担任东海鑫宁利率债三个月定期开放债券型证券投资基金的基金经理；2023年3月17日至2024年4月17日担任东海鑫乐一年定期开放债券型发起式证券投资基金的基金经理；2024年7月18日起担任东海中债0-3年政策性金融债指数证券投资基金的基金经理；2024年9月11日起担任东海鑫兴30天持有期债券型证券投资基金的基金经理；2024年10月25日起担任东海美丽中国灵活配置混合型证券投资基金基金经理；2025年2月12日起担任东海启元添益6个月持有期混合型发起式证券投资基金的基金经理；2025年7月7日起担任东海合益3个月定期开放债券型发起式证券投资基金的基金经理。","tickerId":2425218020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20680348","exchange":"fm","cnInfoCode":"db20680348","followedNum":0,"currency":"CNY","workingDate":"2021-03-04T16:00:00.000Z","fundCompanyId":4000050790000,"fundManagerSecondLevel":"bond","pinyin":"xy","fundCompany":{"_id":4000050790000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50790000","tickerId":50790000,"name":"东海基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7002425218020,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_p_r_m1":0.0027128517040360123,"fm_p_r_m3":0.007178974010679795,"fm_p_r_m6":0.013482734219009807,"fm_p_r_y1":0.026025976322353817,"fm_cagr_p_r_fs":0.03064400161033065,"fm_cagr_p_r_fs_m":0.030212699117281527,"fm_cagr_p_r_fs_r_c":1277,"fm_cagr_p_r_fs_rp":0.48119122257053293,"fm_p_r_fys_m":0.013890578995561453,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.6647350993377483,"fm_p_r_m1_m":0.002625301106862099,"fm_p_r_m1_r_c":1258,"fm_p_r_m1_rp":0.4892601431980907,"fm_p_r_m3_m":0.007533608287948024,"fm_p_r_m3_r_c":1231,"fm_p_r_m3_rp":0.5455284552845528,"fm_p_r_m6_m":0.015770945602775255,"fm_p_r_m6_r_c":1203,"fm_p_r_m6_rp":0.6613976705490848,"fm_p_r_y1_m":0.022048630379676304,"fm_p_r_y1_r_c":1130,"fm_p_r_y1_rp":0.3888396811337467,"fm_p_r_y3":0.0881634616862641,"fm_p_r_y3_m":0.09311899049935923,"fm_p_r_y3_r_c":795,"fm_p_r_y3_rp":0.5831234256926953,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4442595673876872,"fm_p_r_y5_m":0.15866901806354095,"fm_p_r_y5_r_c":526,"fm_p_r_y5_rp":0.4533333333333333,"fm_p_r_fys":0.011691122225722994,"fm_p_r_y5":0.16300583583090744},"fmi":{"stockId":7002425218020,"type":"fmi","fm_my":5.3,"fm_d":{"3000000006747":"本基金的基金经理、公募固收投资总监","3000000008578":"本基金的基金经理、公募固收投资总监","3000000009802":"本基金的基金经理、公募固收投资总监","3000000010794":"本基金的基金经理、公募固收投资总监","3000000012287":"本基金的基金经理、公募固收投资总监","3000000015730":"本基金的基金经理、公募固收投资总监","3000000017682":"本基金的基金经理、公募固收投资总监","3000000020585":"本基金的基金经理、公募固收投资总监","3000000000822":"本基金的基金经理、公募固收投资总监","3000000021824":"本基金的基金经理、公募固收投资总监","3000000023244":"本基金的基金经理、公募固收投资总监","3000000024017":"本基金的基金经理、公募固收投资总监"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":13,"fm_as":20580320637.6993,"fm_b_as":20546567599.7692,"fm_e_as":0,"fm_h_as":33753037.9301,"fm_i_as":0,"fm_mfn":9,"fm_msl":"bond","fm_nb_as":33753037.9301,"fm_q_as":0,"fm_r_f_cagr":0.0398,"fm_r_fd":3000000006747,"fm_r_ftp":0.214}},"topTenManagedFundList":[{"_id":3000000009802,"__csrcFundId":7904,"stockCode":"009802","shortName":"东海祥泰三年定开(009802)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":9802,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:59:40.806Z","status":"normal","inceptionDate":"2020-07-23T16:00:00.000Z","name":"东海祥泰三年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050790000,"currency":"CNY","masterFundShortName":"东海祥泰三年定开","setUpDate":"2020-07-23T16:00:00.000Z","setUpAssetScale":1009999350.04,"setUpShares":1009999350.04,"pinyin":"dhxtsndqkfzqxfqszqtzjj","hotMetrics":{"stockId":3000000009802,"type":"f_as","f_tas":8332312086.890599,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010794,"__csrcFundId":9149,"stockCode":"010794","shortName":"东海鑫享66个月定开(010794)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10794,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:29:43.308Z","status":"normal","name":"东海鑫享66个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050790000,"currency":"CNY","inceptionDate":"2021-07-18T16:00:00.000Z","masterFundShortName":"东海鑫享66个月定开","setUpDate":"2021-07-18T16:00:00.000Z","setUpAssetScale":7300034945.99,"setUpShares":7300034945.99,"pinyin":"dhxx66gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000010794,"type":"f_as","f_tas":7989581362.6365,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000015499,"name":"东海祥苏短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015499","tickerId":15499,"shortName":"东海祥苏短债E","currency":"CNY","__csrcFundId":7234,"exchange":"jj","lastUpdated":"2025-01-04T00:32:17.711Z","fundCollectionId":4000050790000,"inceptionDate":"2022-04-10T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dhxsdzzqxzqtzjj","hotMetrics":{"stockId":3000000015499,"type":"f_as","f_tas":2065669576.3704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008578,"__csrcFundId":7234,"stockCode":"008578","shortName":"东海祥苏短债(008578)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8578,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:19:54.783Z","status":"normal","inceptionDate":"2020-03-11T16:00:00.000Z","name":"东海祥苏短债债券型证券投资基金","exchange":"jj","followedNum":7,"fundCollectionId":4000050790000,"currency":"CNY","masterFundShortName":"东海祥苏短债","setUpDate":"2020-03-11T16:00:00.000Z","setUpAssetScale":890073731.49,"setUpShares":890073731.49,"pinyin":"dhxsdzzqxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000008578,"type":"f_as","f_tas":1389559131.378,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006747,"__csrcFundId":5852,"stockCode":"006747","shortName":"东海祥利纯债(006747)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6747,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:20:12.012Z","status":"normal","inceptionDate":"2018-12-27T16:00:00.000Z","name":"东海祥利纯债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050790000,"currency":"CNY","masterFundShortName":"东海祥利纯债","pinyin":"dhxlczzqxzqtzjj","hotMetrics":{"stockId":3000000006747,"type":"f_as","f_tas":384902744.336,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008579,"name":"东海祥苏短债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"008579","tickerId":8579,"shortName":"东海祥苏短债C","__csrcFundId":7234,"lastUpdated":"2025-01-04T00:32:02.778Z","exchange":"jj","inceptionDate":"2020-03-11T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050790000,"currency":"CNY","status":"normal","setUpDate":"2020-03-11T16:00:00.000Z","setUpAssetScale":109931543.06,"setUpShares":109931543.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dhxsdzzqxzqtzjj","hotMetrics":{"stockId":3000000008579,"type":"f_as","f_tas":279018244.435,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021825,"name":"东海鑫兴 30 天持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021825","tickerId":21825,"shortName":"东海鑫兴30天持有债券C","currency":"CNY","__csrcFundId":14285,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:32.405Z","inceptionDate":"2024-09-12T16:00:00.000Z","pinyin":"dhxx 30 tcyqzqxzqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000021825,"type":"f_as","f_tas":62220203.705400005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000022346,"name":"东海美丽中国灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022346","tickerId":22346,"shortName":"东海美丽中国C","currency":"CNY","__csrcFundId":2363,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.582Z","inceptionDate":"2024-10-17T16:00:00.000Z","pinyin":"dhmlzglhpzhhxzqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000022346,"type":"f_as","f_tas":17374171.3348,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021824,"__csrcFundId":14285,"stockCode":"021824","masterFundShortName":"东海鑫兴30天持有债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21824,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东海鑫兴30天持有债券(021824)","lastUpdated":"2026-05-01T03:20:39.889Z","name":"东海鑫兴 30 天持有期债券型证券投资基金","pinyin":"dhxx 30 tcyqzqxzqtzjj","fundCollectionId":4000050790000,"setUpAssetScale":80658233.11,"setUpDate":"2024-09-10T16:00:00.000Z","setUpShares":80658233.11,"inceptionDate":"2024-09-12T16:00:00.000Z","hotMetrics":{"stockId":3000000021824,"type":"f_as","f_tas":16254958.6944,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000024019,"name":"东海合益3个月定期开放债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024019","tickerId":24019,"shortName":"东海合益3个月定开债券发起式D","currency":"CNY","__csrcFundId":15416,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-07-21T07:53:12.669Z","inceptionDate":"2025-07-06T16:00:00.000Z","pinyin":"dhhy3gydqkfzqxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024019,"type":"f_as","f_tas":13101941.4792,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88}],"netValueList":[{"stockId":7002425218020,"date":"2026-06-04T16:00:00.000Z","netValue":1.1717117086680011},{"date":"2026-06-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1716529834107645},{"date":"2026-06-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1715840229174341},{"date":"2026-06-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1715074464908515},{"date":"2026-05-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1714067279178042},{"stockId":7002425218020,"date":"2026-05-28T16:00:00.000Z","netValue":1.171108706974916},{"stockId":7002425218020,"date":"2026-05-27T16:00:00.000Z","netValue":1.171042356213045},{"date":"2026-05-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1709268423239032},{"date":"2026-05-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1708126575828801},{"date":"2026-05-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1707399680892978},{"stockId":7002425218020,"date":"2026-05-21T16:00:00.000Z","netValue":1.1704580220760084},{"date":"2026-05-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1703652087146694},{"stockId":7002425218020,"date":"2026-05-19T16:00:00.000Z","netValue":1.1702813777204883},{"stockId":7002425218020,"date":"2026-05-18T16:00:00.000Z","netValue":1.1701949157565836},{"stockId":7002425218020,"date":"2026-05-17T16:00:00.000Z","netValue":1.1700312614715345},{"date":"2026-05-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1697919602129587},{"date":"2026-05-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1697541901184239},{"date":"2026-05-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1696751168361736},{"date":"2026-05-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1695621785405683},{"stockId":7002425218020,"date":"2026-05-10T16:00:00.000Z","netValue":1.1694539528547971},{"date":"2026-05-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.169188844861636},{"date":"2026-05-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1690980978459498},{"stockId":7002425218020,"date":"2026-05-05T16:00:00.000Z","netValue":1.1689832616864793},{"stockId":7002425218020,"date":"2026-04-29T16:00:00.000Z","netValue":1.168541090934899},{"date":"2026-04-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1684569760499568},{"date":"2026-04-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1683424313540265},{"stockId":7002425218020,"date":"2026-04-26T16:00:00.000Z","netValue":1.168282860388508},{"date":"2026-04-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1680373768387622},{"stockId":7002425218020,"date":"2026-04-22T16:00:00.000Z","netValue":1.1679698004237447},{"stockId":7002425218020,"date":"2026-04-21T16:00:00.000Z","netValue":1.1678871913978521},{"stockId":7002425218020,"date":"2026-04-20T16:00:00.000Z","netValue":1.1678140010992024},{"date":"2026-04-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1676905866258744},{"date":"2026-04-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.167441989661182},{"date":"2026-04-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1673085872726268},{"stockId":7002425218020,"date":"2026-04-14T16:00:00.000Z","netValue":1.1672129360065775},{"date":"2026-04-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1671108468581324},{"date":"2026-04-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.167008523831836},{"stockId":7002425218020,"date":"2026-04-09T16:00:00.000Z","netValue":1.1667515036100202},{"stockId":7002425218020,"date":"2026-04-08T16:00:00.000Z","netValue":1.1666777488148705},{"stockId":7002425218020,"date":"2026-04-07T16:00:00.000Z","netValue":1.1665890212774495},{"stockId":7002425218020,"date":"2026-04-06T16:00:00.000Z","netValue":1.1664125893509327},{"stockId":7002425218020,"date":"2026-04-02T16:00:00.000Z","netValue":1.1660940194958187},{"stockId":7002425218020,"date":"2026-04-01T16:00:00.000Z","netValue":1.1659709011961523},{"date":"2026-03-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1656888416591202},{"stockId":7002425218020,"date":"2026-03-30T16:00:00.000Z","netValue":1.165636842498591},{"stockId":7002425218020,"date":"2026-03-29T16:00:00.000Z","netValue":1.1655883470006225},{"stockId":7002425218020,"date":"2026-03-26T16:00:00.000Z","netValue":1.165441482514757},{"stockId":7002425218020,"date":"2026-03-25T16:00:00.000Z","netValue":1.165096773869477},{"stockId":7002425218020,"date":"2026-03-24T16:00:00.000Z","netValue":1.1650365018368685},{"stockId":7002425218020,"date":"2026-03-23T16:00:00.000Z","netValue":1.1649498349766803},{"stockId":7002425218020,"date":"2026-03-22T16:00:00.000Z","netValue":1.164891150175197},{"stockId":7002425218020,"date":"2026-03-19T16:00:00.000Z","netValue":1.1648323722468374},{"stockId":7002425218020,"date":"2026-03-18T16:00:00.000Z","netValue":1.1645180932212758},{"date":"2026-03-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1645178485452705},{"date":"2026-03-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1644403240801329},{"date":"2026-03-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1643735876910644},{"date":"2026-03-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1642850617148561},{"date":"2026-03-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1639513800872723},{"stockId":7002425218020,"date":"2026-03-10T16:00:00.000Z","netValue":1.1638775496544382},{"date":"2026-03-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.163829701634022},{"date":"2026-03-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1638001084807867},{"date":"2026-03-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1637474496786209},{"stockId":7002425218020,"date":"2026-03-04T16:00:00.000Z","netValue":1.163359442422448},{"stockId":7002425218020,"date":"2026-03-03T16:00:00.000Z","netValue":1.1632977718619777},{"date":"2026-03-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1632611820859997},{"stockId":7002425218020,"date":"2026-03-01T16:00:00.000Z","netValue":1.1631955807266},{"stockId":7002425218020,"date":"2026-02-26T16:00:00.000Z","netValue":1.1630320249154207},{"stockId":7002425218020,"date":"2026-02-25T16:00:00.000Z","netValue":1.1624103223230586},{"stockId":7002425218020,"date":"2026-02-24T16:00:00.000Z","netValue":1.1623931252635749},{"stockId":7002425218020,"date":"2026-02-23T16:00:00.000Z","netValue":1.1623620366956422},{"stockId":7002425218020,"date":"2026-02-12T16:00:00.000Z","netValue":1.1619227718603853},{"date":"2026-02-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.161645717135104},{"stockId":7002425218020,"date":"2026-02-10T16:00:00.000Z","netValue":1.1615770913929895},{"date":"2026-02-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1615531161317827},{"stockId":7002425218020,"date":"2026-02-08T16:00:00.000Z","netValue":1.1615071974049924},{"stockId":7002425218020,"date":"2026-02-05T16:00:00.000Z","netValue":1.16136138683651},{"stockId":7002425218020,"date":"2026-02-04T16:00:00.000Z","netValue":1.160964139140015},{"stockId":7002425218020,"date":"2026-02-03T16:00:00.000Z","netValue":1.1609312197936446},{"date":"2026-02-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1608821950652666},{"date":"2026-02-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1608311951940868},{"date":"2026-01-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1607293443223343},{"stockId":7002425218020,"date":"2026-01-28T16:00:00.000Z","netValue":1.1604061712488645},{"date":"2026-01-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1603487443080909},{"date":"2026-01-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1603321618746334},{"stockId":7002425218020,"date":"2026-01-25T16:00:00.000Z","netValue":1.1603014253439063},{"stockId":7002425218020,"date":"2026-01-22T16:00:00.000Z","netValue":1.1601707206750407},{"stockId":7002425218020,"date":"2026-01-21T16:00:00.000Z","netValue":1.1598120528779257},{"date":"2026-01-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1597977229482288},{"stockId":7002425218020,"date":"2026-01-19T16:00:00.000Z","netValue":1.1597116592835526},{"stockId":7002425218020,"date":"2026-01-18T16:00:00.000Z","netValue":1.1596191429752098},{"date":"2026-01-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1595380391376402},{"stockId":7002425218020,"date":"2026-01-14T16:00:00.000Z","netValue":1.1591546851819698},{"date":"2026-01-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1590902135154353},{"date":"2026-01-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.159092015701833},{"date":"2026-01-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1590275886703647},{"date":"2026-01-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.158888223829782},{"date":"2026-01-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1584182677606445},{"date":"2026-01-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1583698074058717},{"date":"2026-01-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1583810038862548},{"date":"2026-01-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1583623843847324},{"date":"2025-12-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1581708526283303},{"date":"2025-12-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1579567113188967},{"date":"2025-12-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1578935751001067},{"date":"2025-12-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1578668651423887},{"date":"2025-12-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1575715654558003},{"date":"2025-12-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1575381506692841},{"date":"2025-12-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1574744048235002},{"date":"2025-12-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1573977367393598},{"date":"2025-12-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1573173206441238},{"date":"2025-12-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1568885381991116},{"date":"2025-12-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1568375833783802},{"date":"2025-12-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1567412067207603},{"date":"2025-12-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.156683573876323},{"date":"2025-12-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1566903880974693},{"date":"2025-12-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1563967707295615},{"date":"2025-12-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.156333547378489},{"date":"2025-12-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1562450758573446},{"date":"2025-12-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1561978062307436},{"date":"2025-12-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.156123464232076},{"date":"2025-12-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1557936443806216},{"date":"2025-12-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1559157536839766},{"date":"2025-12-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.155958317199174},{"date":"2025-11-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1559627003911441},{"date":"2025-11-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1558473282639843},{"date":"2025-11-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1554598036781656},{"date":"2025-11-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1554986419595539},{"date":"2025-11-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1555155930265713},{"date":"2025-11-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1555654073278445},{"date":"2025-11-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1554505814132643},{"date":"2025-11-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1551659330930557},{"date":"2025-11-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.155130224877851},{"date":"2025-11-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1551393099969027},{"date":"2025-11-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1550679924720506},{"date":"2025-11-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1549398617393996},{"date":"2025-11-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1545926494505472},{"date":"2025-11-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1545742262836998},{"date":"2025-11-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1544975816374978},{"date":"2025-11-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1544287714172599},{"date":"2025-11-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1543465333754062},{"date":"2025-11-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1540052495057815},{"date":"2025-11-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1540053983382983},{"date":"2025-11-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1539783599557298},{"date":"2025-11-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1539329614937976},{"date":"2025-10-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1537945343914524},{"date":"2025-10-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1534241949440367},{"date":"2025-10-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1533599267359762},{"date":"2025-10-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1532925144717452},{"date":"2025-10-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1531691386577005},{"date":"2025-10-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1530710385254588},{"date":"2025-10-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1527270086518764},{"date":"2025-10-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1526825648328662},{"date":"2025-10-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1526490721376441},{"date":"2025-10-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1525698143905168},{"date":"2025-10-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1524826389537406},{"date":"2025-10-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1521147416463269},{"date":"2025-10-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.152051116945581},{"date":"2025-10-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1519989185271706},{"date":"2025-10-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1519122870940628},{"date":"2025-10-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1516854917509343},{"date":"2025-10-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.151354907493925},{"date":"2025-09-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1508979381352173},{"date":"2025-09-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1506287839471663},{"date":"2025-09-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1505483032073562},{"date":"2025-09-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1502165846924468},{"date":"2025-09-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1501902756473739},{"date":"2025-09-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.150325248142585},{"date":"2025-09-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.150377460763702},{"date":"2025-09-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1502521671641739},{"date":"2025-09-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1500628082431772},{"date":"2025-09-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1501046782667597},{"date":"2025-09-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1499889902940275},{"date":"2025-09-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1499093440911818},{"date":"2025-09-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1497927262216028},{"date":"2025-09-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1494233018000954},{"date":"2025-09-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1494038997273264},{"date":"2025-09-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1495741431516433},{"date":"2025-09-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1495924189489428},{"date":"2025-09-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1495995147705047},{"date":"2025-09-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1494363359447157},{"date":"2025-09-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1493657650097322},{"date":"2025-09-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1492719415350856},{"date":"2025-08-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1492079962737498},{"date":"2025-08-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1490459023827315},{"date":"2025-08-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1487670991341596},{"date":"2025-08-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.148817569178797},{"date":"2025-08-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1487559452328469},{"date":"2025-08-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1486849908495589},{"date":"2025-08-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1484212036600385},{"date":"2025-08-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1481352068097321},{"date":"2025-08-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1480063976326047},{"date":"2025-08-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1480037118533901},{"date":"2025-08-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.147926339331821},{"date":"2025-08-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.148158538120062},{"date":"2025-08-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1479802103667516},{"date":"2025-08-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.147988952931082},{"date":"2025-08-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1479511553325001},{"date":"2025-08-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.148020675733053},{"date":"2025-08-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1480448138422525},{"date":"2025-08-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1477103300209406},{"date":"2025-08-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.14765665446765},{"date":"2025-08-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1475856419725747},{"date":"2025-08-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1475317976375472},{"date":"2025-07-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1473344309919464},{"date":"2025-07-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.146777951269417},{"date":"2025-07-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1465386565413052},{"date":"2025-07-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1462684326627788},{"date":"2025-07-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1465155617561962},{"date":"2025-07-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1457131032387033},{"date":"2025-07-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1457413279858129},{"date":"2025-07-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.146007948550191},{"date":"2025-07-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1461422882264154},{"date":"2025-07-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1462336755757685},{"date":"2025-07-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1461749370218586},{"date":"2025-07-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.145782863382956},{"date":"2025-07-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1457084536663886},{"date":"2025-07-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1456767599734847},{"date":"2025-07-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1454769477272422},{"date":"2025-07-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1454604646402462},{"date":"2025-07-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1452983765521252},{"date":"2025-07-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.145370601557195},{"date":"2025-07-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1453282800916844},{"date":"2025-07-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1453287913652348},{"date":"2025-07-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1451900764779266},{"date":"2025-07-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1448463733837357},{"date":"2025-07-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1448636414869016},{"date":"2025-06-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1445363800737829},{"date":"2025-06-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1445075469448271},{"date":"2025-06-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1443205160903633},{"date":"2025-06-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1439894761126363},{"date":"2025-06-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.14397058925101},{"date":"2025-06-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1440169160732556},{"date":"2025-06-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.144069542969236},{"date":"2025-06-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1439519762178532},{"date":"2025-06-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1435903536736685},{"date":"2025-06-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1434970135502365},{"date":"2025-06-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1434396752664715},{"date":"2025-06-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1432694127550243},{"date":"2025-06-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1431486539260696},{"date":"2025-06-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1428965797383974},{"date":"2025-06-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1428594344726315},{"date":"2025-06-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1427177639184418},{"date":"2025-06-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1426846502930013},{"date":"2025-06-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1424918502617456},{"date":"2025-06-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1419897708871973},{"date":"2025-06-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1419271409653668},{"date":"2025-06-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1418866771521896},{"date":"2025-05-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1417250913356476},{"date":"2025-05-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1413543942328286},{"date":"2025-05-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1414108024502085},{"date":"2025-05-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1414467296292719},{"date":"2025-05-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1414530783329475},{"date":"2025-05-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.141315471777361},{"date":"2025-05-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1409610534877428},{"date":"2025-05-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1409215513337947},{"date":"2025-05-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.140878393696102},{"date":"2025-05-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1408720658167404},{"date":"2025-05-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.140693518210449},{"date":"2025-05-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1406190255711344},{"date":"2025-05-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1405787519490382},{"date":"2025-05-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.140580117810479},{"date":"2025-05-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.140482733716326},{"date":"2025-05-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.140451629905393},{"date":"2025-05-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.139947001673657},{"date":"2025-05-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1398284538951677},{"date":"2025-05-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1397670519581433},{"date":"2025-04-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1395777107625666},{"date":"2025-04-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1391667815031028},{"date":"2025-04-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.139051093362131},{"date":"2025-04-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1389338719124624},{"date":"2025-04-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.138671600197516},{"date":"2025-04-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1386392005941994},{"date":"2025-04-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1386578313475535},{"date":"2025-04-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1385756903865445},{"date":"2025-04-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1384842640138741},{"date":"2025-04-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1381860008095577},{"date":"2025-04-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.138160126497556},{"date":"2025-04-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1380849861460303},{"date":"2025-04-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1380647824644483},{"date":"2025-04-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.137952684447165},{"date":"2025-04-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1374744406603632},{"date":"2025-04-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1374590996335343},{"date":"2025-04-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.137413117623306},{"date":"2025-04-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1374495295878146},{"date":"2025-04-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1370432006849858},{"date":"2025-04-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1361606977225025},{"date":"2025-03-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1360003921121662},{"date":"2025-03-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1359267582859274},{"date":"2025-03-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1357807230397718},{"date":"2025-03-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1353663909548033},{"date":"2025-03-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1353146796508735},{"date":"2025-03-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1352372333898135},{"date":"2025-03-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1350998911819628},{"date":"2025-03-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1349085064465327},{"date":"2025-03-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1346604531483804},{"date":"2025-03-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1344007247238352},{"date":"2025-03-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1343197531993114},{"date":"2025-03-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1342276332266892},{"date":"2025-03-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1342416931367432},{"date":"2025-03-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1339750693066413},{"date":"2025-03-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1338430881839792},{"date":"2025-03-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1336829356746438},{"date":"2025-03-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1338048361649822},{"date":"2025-03-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.133754398253359},{"date":"2025-03-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1338201771993304},{"date":"2025-03-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1339236770255179},{"date":"2025-03-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1338429146581956},{"date":"2025-03-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1338168629673426},{"date":"2025-02-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1335112181496014},{"date":"2025-02-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1331963979594721},{"date":"2025-02-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1333212024055526},{"date":"2025-02-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1332399186760942},{"date":"2025-02-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1331807309798296},{"date":"2025-02-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1332927530678985},{"date":"2025-02-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1332196805356112},{"date":"2025-02-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.133286564449485},{"date":"2025-02-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.133208741238455},{"date":"2025-02-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1333051670106549},{"date":"2025-02-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1333089516833275},{"date":"2025-02-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1331604337907588},{"date":"2025-02-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.133122681201033},{"date":"2025-02-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1330844383569674},{"date":"2025-02-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1330791659242176},{"date":"2025-02-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1330258435792515},{"date":"2025-02-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1325309112364077},{"date":"2025-02-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1324795213390486},{"date":"2025-01-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.132143457954781},{"date":"2025-01-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1317652181546025},{"date":"2025-01-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.131458847723202},{"date":"2025-01-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1315194079223303},{"date":"2025-01-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1314444487693252},{"date":"2025-01-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1314199569321526},{"date":"2025-01-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1313345007605302},{"date":"2025-01-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.131134618359838},{"date":"2025-01-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1311473124167288},{"date":"2025-01-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1311473965337075},{"date":"2025-01-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.131107424659242},{"date":"2025-01-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1310482230352783},{"date":"2025-01-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1308337822649706},{"date":"2025-01-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1308114412366856},{"date":"2025-01-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1308202569929124},{"date":"2025-01-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1307892774595836},{"date":"2025-01-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1306731671956824},{"date":"2025-01-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1303135130076216},{"date":"2024-12-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1302018320140894},{"date":"2024-12-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1299898167699893},{"date":"2024-12-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1298679233971058},{"date":"2024-12-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1294785177647684},{"date":"2024-12-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1294753147392347},{"date":"2024-12-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1294539354748914},{"date":"2024-12-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1294214317643214},{"date":"2024-12-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1293178217503725},{"date":"2024-12-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1287461912280523},{"date":"2024-12-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1286951068965723},{"date":"2024-12-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1287077993734902},{"date":"2024-12-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.128677643026244},{"date":"2024-12-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1285106462974446},{"date":"2024-12-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1276601620071265},{"date":"2024-12-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1275843282304892},{"date":"2024-12-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1275747730793537},{"date":"2024-12-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1274293219353606},{"date":"2024-12-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1272971175516926},{"date":"2024-12-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1268100473648468},{"date":"2024-12-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.126732820060776},{"date":"2024-12-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.126628690858496},{"date":"2024-12-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1265973478773754},{"date":"2024-11-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1263428463477865},{"date":"2024-11-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1257646246553352},{"date":"2024-11-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.125723372057617},{"date":"2024-11-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1256575319405413},{"date":"2024-11-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1255868673071598},{"date":"2024-11-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1254391397341945},{"date":"2024-11-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1250891928352242},{"date":"2024-11-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1250062075427532},{"date":"2024-11-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1249889904041441},{"date":"2024-11-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1249186047257074},{"date":"2024-11-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1248129250070562},{"date":"2024-11-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1244097655662988},{"date":"2024-11-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1243728053275253},{"date":"2024-11-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1243139233025077},{"date":"2024-11-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1242569332901189},{"date":"2024-11-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1240968585810973},{"date":"2024-11-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1237442341263084},{"date":"2024-11-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1236290871592063},{"date":"2024-11-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1236269413387872},{"date":"2024-11-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.123524656709902},{"date":"2024-10-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1233663651528354},{"date":"2024-10-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1229315061949239},{"date":"2024-10-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1228767919369729},{"date":"2024-10-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1228506766737332},{"date":"2024-10-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1228444333428622},{"date":"2024-10-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1227842226575595},{"date":"2024-10-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1224316324924557},{"date":"2024-10-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.122460236780297},{"date":"2024-10-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1225027448987779},{"date":"2024-10-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1225340442866878},{"date":"2024-10-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1224238693449775},{"date":"2024-10-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1220353485038495},{"date":"2024-10-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.1218646488118524},{"date":"2024-10-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1218203134010474},{"date":"2024-10-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.121635693107949},{"date":"2024-10-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.121075415846172},{"date":"2024-10-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.120425520671289},{"date":"2024-10-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1200583674595368},{"date":"2024-10-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.120412488587608},{"date":"2024-09-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1201238029513816},{"date":"2024-09-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1200046636470107},{"date":"2024-09-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1199442193256153},{"date":"2024-09-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1199175825205252},{"date":"2024-09-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1197842811144463},{"date":"2024-09-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1197342825131744},{"date":"2024-09-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1196114353790247},{"date":"2024-09-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1193150245842474},{"date":"2024-09-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.119313636995321},{"date":"2024-09-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1191080192356968},{"date":"2024-09-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1187116096584409},{"date":"2024-09-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1186371725982516},{"date":"2024-09-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1186276234600965},{"date":"2024-09-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.118556362883752},{"date":"2024-09-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.11845555475066},{"date":"2024-09-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.118053339018891},{"date":"2024-09-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.117988034569944},{"date":"2024-09-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.1179717023963998},{"date":"2024-09-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1178934608466156},{"date":"2024-08-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1177915577451751},{"date":"2024-08-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1175304100394006},{"date":"2024-08-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.117462152810527},{"date":"2024-08-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1174127090089125},{"date":"2024-08-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.11749263914073},{"date":"2024-08-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1174178322809485},{"date":"2024-08-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1170869709207096},{"date":"2024-08-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.117070171038585},{"date":"2024-08-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1170618545625974},{"date":"2024-08-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1170674485124406},{"date":"2024-08-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.116937872777572},{"date":"2024-08-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.116655916121231},{"date":"2024-08-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1166401812942177},{"date":"2024-08-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1165288547384735},{"date":"2024-08-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1164578875674018},{"date":"2024-08-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1164651273208914},{"date":"2024-08-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1162518891453133},{"date":"2024-08-06T16:00:00.000Z","stockId":7002425218020,"netValue":1.1162320072240557},{"date":"2024-08-05T16:00:00.000Z","stockId":7002425218020,"netValue":1.1162115740432608},{"date":"2024-08-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1161760746533433},{"date":"2024-08-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.116082152838679},{"date":"2024-07-31T16:00:00.000Z","stockId":7002425218020,"netValue":1.1157072382303053},{"date":"2024-07-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.1154148207631474},{"date":"2024-07-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.1153729622417703},{"date":"2024-07-28T16:00:00.000Z","stockId":7002425218020,"netValue":1.1153179801934872},{"date":"2024-07-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1147677270640053},{"date":"2024-07-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1141151422726019},{"date":"2024-07-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.1141136314380786},{"date":"2024-07-22T16:00:00.000Z","stockId":7002425218020,"netValue":1.1139565769559656},{"date":"2024-07-21T16:00:00.000Z","stockId":7002425218020,"netValue":1.1139619642235314},{"date":"2024-07-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1137096116486376},{"date":"2024-07-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.1133356699175816},{"date":"2024-07-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.113135504942245},{"date":"2024-07-15T16:00:00.000Z","stockId":7002425218020,"netValue":1.113113418319927},{"date":"2024-07-14T16:00:00.000Z","stockId":7002425218020,"netValue":1.1130850990430348},{"date":"2024-07-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.1129628875396766},{"date":"2024-07-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.112638647949195},{"date":"2024-07-09T16:00:00.000Z","stockId":7002425218020,"netValue":1.1125485878295198},{"date":"2024-07-08T16:00:00.000Z","stockId":7002425218020,"netValue":1.1125543847365877},{"date":"2024-07-07T16:00:00.000Z","stockId":7002425218020,"netValue":1.1124269268744829},{"date":"2024-07-04T16:00:00.000Z","stockId":7002425218020,"netValue":1.1124185806198326},{"date":"2024-07-03T16:00:00.000Z","stockId":7002425218020,"netValue":1.1122898241562686},{"date":"2024-07-02T16:00:00.000Z","stockId":7002425218020,"netValue":1.112184721969932},{"date":"2024-07-01T16:00:00.000Z","stockId":7002425218020,"netValue":1.1122095077196565},{"date":"2024-06-30T16:00:00.000Z","stockId":7002425218020,"netValue":1.112062485559926},{"date":"2024-06-29T16:00:00.000Z","stockId":7002425218020,"netValue":1.112139192635484},{"date":"2024-06-27T16:00:00.000Z","stockId":7002425218020,"netValue":1.1119908695061271},{"date":"2024-06-26T16:00:00.000Z","stockId":7002425218020,"netValue":1.1116231595270771},{"date":"2024-06-25T16:00:00.000Z","stockId":7002425218020,"netValue":1.1115468798226733},{"date":"2024-06-24T16:00:00.000Z","stockId":7002425218020,"netValue":1.1114951045599208},{"date":"2024-06-23T16:00:00.000Z","stockId":7002425218020,"netValue":1.11141344522766},{"date":"2024-06-20T16:00:00.000Z","stockId":7002425218020,"netValue":1.1113481121792002},{"date":"2024-06-19T16:00:00.000Z","stockId":7002425218020,"netValue":1.1110521913882552},{"date":"2024-06-18T16:00:00.000Z","stockId":7002425218020,"netValue":1.1110468472046282},{"date":"2024-06-17T16:00:00.000Z","stockId":7002425218020,"netValue":1.110967590137368},{"date":"2024-06-16T16:00:00.000Z","stockId":7002425218020,"netValue":1.1108867968028389},{"date":"2024-06-13T16:00:00.000Z","stockId":7002425218020,"netValue":1.1108144520006134},{"date":"2024-06-12T16:00:00.000Z","stockId":7002425218020,"netValue":1.1105007280039987},{"date":"2024-06-11T16:00:00.000Z","stockId":7002425218020,"netValue":1.110433238137665},{"date":"2024-06-10T16:00:00.000Z","stockId":7002425218020,"netValue":1.1104253416375718}]}