window.pageData = {"startDate":"2024-07-25T03:07:07.347Z","endDate":"2026-07-25T03:07:07.347Z","manager":{"_id":7082325220610,"name":"何文逸","gender":"f","educationCode":"001002","resume":"何文逸：女，西南财经大学金融学专业硕士。曾任东海基金管理有限责任公司研究开发部研究员、高级研究员。2017年3月进入中海基金管理有限公司工作，历任分析师、高级分析师、基金经理助理兼高级分析师，现任基金经理。2022年2月至今任中海消费主题精选混合型证券投资基金基金经理，2024年9月至今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，2024年9月至今任中海进取收益灵活配置混合型证券投资基金基金经理。","tickerId":82325220610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20841428","exchange":"fm","cnInfoCode":"db20841428","followedNum":0,"currency":"CNY","workingDate":"2022-02-14T16:00:00.000Z","fundCompanyId":4000050350000,"fundManagerSecondLevel":"company","pinyin":"hwy","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":7082325220610,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.06267417086275318,"fm_p_r_m3":-0.014440858500700648,"fm_p_r_m6":-0.08519754871347074,"fm_p_r_y1":-0.15675857998254772,"fm_cagr_p_r_fs":-0.12495645301029301,"fm_cagr_p_r_fs_m":0.053334206609517154,"fm_cagr_p_r_fs_r_c":642,"fm_cagr_p_r_fs_rp":0.9594383775351014,"fm_p_r_fys_m":0.0038630592319250923,"fm_p_r_fys_r_c":565,"fm_p_r_fys_rp":0.700354609929078,"fm_p_r_m1_m":-0.08531739838009211,"fm_p_r_m1_r_c":619,"fm_p_r_m1_rp":0.07281553398058252,"fm_p_r_m3_m":-0.047113530761463185,"fm_p_r_m3_r_c":608,"fm_p_r_m3_rp":0.29654036243822074,"fm_p_r_m6_m":-0.04524476463670157,"fm_p_r_m6_r_c":576,"fm_p_r_m6_rp":0.6313043478260869,"fm_p_r_y1_m":0.14103815826082422,"fm_p_r_y1_r_c":517,"fm_p_r_y1_rp":0.9612403100775194,"fm_p_r_y3":-0.28934964399089147,"fm_p_r_y3_m":0.23576817421831864,"fm_p_r_y3_r_c":387,"fm_p_r_y3_rp":0.9870466321243523,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9867052023121388,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9739884393063584,"fm_p_r_fys":-0.04028227470708845},"fmi":{"stockId":7082325220610,"type":"fmi","fm_my":4.4,"fm_d":{"3000000398061":"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、中海进取收益灵活配置混合型证券投资基金基金经理、中海医疗保健主题股票型证券投资基金基金经理","3000000005646":"本基金基金经理、中海消费主题精选混合型证券投资基金基金经理、中海进取收益灵活配置混合型证券投资基金基金经理、中海医疗保健主题股票型证券投资基金基金经理","3000000001252":"本基金基金经理、中海消费主题精选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、中海医疗保健主题股票型证券投资基金基金经理","3000000399011":"本基金基金经理、中海消费主题精选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、中海进取收益灵活配置混合型证券投资基金基金经理"},"fm_wy":11,"fm_a_as":354808513.55,"fm_a_mfn":5,"fm_as":548168973.85,"fm_b_as":0,"fm_e_as":354808513.55,"fm_h_as":193360460.3,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":548168973.85,"fm_q_as":0,"fm_r_f_cagr":0.1534,"fm_r_fd":3000000005646,"fm_r_ftp":0.2961}},"topTenManagedFundList":[{"_id":3000000399011,"stockCode":"399011","stockType":"fund","areaCode":"cn","followedNum":125,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2012-02-05T16:00:00.000Z","setUpScale":267209000,"market":"a","tickerId":399011,"name":"中海医疗保健主题股票型证券投资基金","shortName":"中海医疗保健主题股票(399011)","fundSecondLevel":"company","__csrcFundId":1992,"fundStatus":"normal","lastUpdated":"2026-07-24T21:16:43.334Z","masterFundFlag":1,"inceptionDate":"2012-03-06T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhylbjztgpxzqtzjj","masterFundShortName":"中海医疗保健主题股票","hotMetrics":{"stockId":3000000399011,"type":"f_as","f_tas":351934973.545,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000398061,"stockCode":"398061","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2011-10-09T16:00:00.000Z","setUpScale":336478000,"market":"a","tickerId":398061,"name":"中海消费主题精选混合型证券投资基金","shortName":"中海消费混合(398061)","fundSecondLevel":"hybrid","__csrcFundId":3125,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.319Z","masterFundFlag":1,"inceptionDate":"2011-11-08T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhxfztjxhhxzqtzjj","masterFundShortName":"中海消费混合","hotMetrics":{"stockId":3000000398061,"type":"f_as","f_tas":123924719.62,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001252,"stockCode":"001252","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":2360810000,"market":"a","tickerId":1252,"name":"中海进取收益灵活配置混合型证券投资基金","shortName":"中海进取收益混合(001252)","fundSecondLevel":"hybrid","__csrcFundId":3914,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:23.246Z","masterFundFlag":1,"inceptionDate":"2015-05-12T16:00:00.000Z","fundCollectionId":4000050350000,"currency":"CNY","pinyin":"zhjqsylhpzhhxzqtzjj","masterFundShortName":"中海进取收益混合","hotMetrics":{"stockId":3000000001252,"type":"f_as","f_tas":35284085.13,"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":3000000017921,"name":"中海医疗保健主题股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017921","tickerId":17921,"shortName":"中海医疗保健主题股票C","currency":"CNY","__csrcFundId":1992,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.334Z","fundCollectionId":4000050350000,"inceptionDate":"2023-03-05T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhylbjztgpxzqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000017921,"type":"f_as","f_tas":2873540.005,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000017915,"name":"中海消费主题精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017915","tickerId":17915,"shortName":"中海消费混合C","currency":"CNY","__csrcFundId":3125,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.315Z","fundCollectionId":4000050350000,"inceptionDate":"2023-03-05T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zhxfztjxhhxzqtzjj","followedNum":3,"hotMetrics":{"stockId":3000000017915,"type":"f_as","f_tas":859769.05,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5527921308049224},{"stockId":7082325220610,"date":"2026-07-22T16:00:00.000Z","netValue":0.5723168066357411},{"stockId":7082325220610,"date":"2026-07-21T16:00:00.000Z","netValue":0.5737936159800218},{"date":"2026-07-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5770705495766077},{"date":"2026-07-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5708459630615949},{"date":"2026-07-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5508218715501437},{"stockId":7082325220610,"date":"2026-07-15T16:00:00.000Z","netValue":0.5873809734185509},{"stockId":7082325220610,"date":"2026-07-14T16:00:00.000Z","netValue":0.5940373658067453},{"date":"2026-07-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.5767793217795127},{"stockId":7082325220610,"date":"2026-07-12T16:00:00.000Z","netValue":0.5622243924836613},{"date":"2026-07-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5689057487135578},{"date":"2026-07-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5579917110307506},{"stockId":7082325220610,"date":"2026-07-07T16:00:00.000Z","netValue":0.5464825885124577},{"date":"2026-07-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5549655606386625},{"date":"2026-07-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5777226118745796},{"stockId":7082325220610,"date":"2026-07-02T16:00:00.000Z","netValue":0.5785103630366278},{"date":"2026-07-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5633930090996944},{"date":"2026-06-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.5616211395413665},{"date":"2026-06-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5391346040254628},{"stockId":7082325220610,"date":"2026-06-28T16:00:00.000Z","netValue":0.5396960744321073},{"stockId":7082325220610,"date":"2026-06-25T16:00:00.000Z","netValue":0.5069024717461174},{"stockId":7082325220610,"date":"2026-06-24T16:00:00.000Z","netValue":0.5201896742781723},{"stockId":7082325220610,"date":"2026-06-23T16:00:00.000Z","netValue":0.5162863210413404},{"date":"2026-06-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5054595158120289},{"date":"2026-06-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.5043925575750708},{"date":"2026-06-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5011010462707258},{"date":"2026-06-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.49432204264520146},{"date":"2026-06-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.4953435234328796},{"stockId":7082325220610,"date":"2026-06-14T16:00:00.000Z","netValue":0.5025466937307678},{"stockId":7082325220610,"date":"2026-06-11T16:00:00.000Z","netValue":0.5043770485735576},{"date":"2026-06-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.49412649545513104},{"stockId":7082325220610,"date":"2026-06-09T16:00:00.000Z","netValue":0.4960332788990094},{"date":"2026-06-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.49404764682717695},{"stockId":7082325220610,"date":"2026-06-07T16:00:00.000Z","netValue":0.49094198572912645},{"stockId":7082325220610,"date":"2026-06-04T16:00:00.000Z","netValue":0.5010138265305365},{"stockId":7082325220610,"date":"2026-06-03T16:00:00.000Z","netValue":0.505711332967315},{"date":"2026-06-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5108991710018562},{"stockId":7082325220610,"date":"2026-06-01T16:00:00.000Z","netValue":0.5169126287596125},{"date":"2026-05-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.5279334720957295},{"date":"2026-05-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5334876276730146},{"date":"2026-05-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5253420782460863},{"date":"2026-05-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5346777271624308},{"date":"2026-05-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5359474022956142},{"stockId":7082325220610,"date":"2026-05-24T16:00:00.000Z","netValue":0.5389304516966064},{"stockId":7082325220610,"date":"2026-05-21T16:00:00.000Z","netValue":0.5432787792835596},{"date":"2026-05-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5477914575496221},{"date":"2026-05-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5433219498963061},{"date":"2026-05-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5420536391088161},{"date":"2026-05-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5408562285295481},{"date":"2026-05-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5508168709818019},{"date":"2026-05-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.5532212183910196},{"date":"2026-05-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5641924087535776},{"stockId":7082325220610,"date":"2026-05-11T16:00:00.000Z","netValue":0.5708932939668732},{"date":"2026-05-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.5692098940546694},{"stockId":7082325220610,"date":"2026-05-07T16:00:00.000Z","netValue":0.5605296771402284},{"date":"2026-05-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5699438626423056},{"stockId":7082325220610,"date":"2026-05-05T16:00:00.000Z","netValue":0.5669605550726005},{"stockId":7082325220610,"date":"2026-04-29T16:00:00.000Z","netValue":0.5643203931245411},{"date":"2026-04-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.563610064714992},{"date":"2026-04-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5616202061445448},{"date":"2026-04-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5638005427041766},{"date":"2026-04-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5608918912405171},{"stockId":7082325220610,"date":"2026-04-22T16:00:00.000Z","netValue":0.5626963180008856},{"stockId":7082325220610,"date":"2026-04-21T16:00:00.000Z","netValue":0.5696330360521882},{"date":"2026-04-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5654871916509261},{"date":"2026-04-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5709570554883633},{"date":"2026-04-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5707006618026177},{"date":"2026-04-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.5816097784624176},{"stockId":7082325220610,"date":"2026-04-14T16:00:00.000Z","netValue":0.5774650956739964},{"stockId":7082325220610,"date":"2026-04-13T16:00:00.000Z","netValue":0.5693494128347396},{"date":"2026-04-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5678307909470118},{"stockId":7082325220610,"date":"2026-04-09T16:00:00.000Z","netValue":0.5686125277895263},{"date":"2026-04-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5674545833277743},{"date":"2026-04-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.5746011415811394},{"date":"2026-04-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5667445414113608},{"date":"2026-04-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5696034954668988},{"stockId":7082325220610,"date":"2026-04-01T16:00:00.000Z","netValue":0.5782513238982804},{"stockId":7082325220610,"date":"2026-03-31T16:00:00.000Z","netValue":0.5759851165126763},{"date":"2026-03-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.5521701899254267},{"date":"2026-03-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5550707628328232},{"date":"2026-03-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5515812652162846},{"stockId":7082325220610,"date":"2026-03-25T16:00:00.000Z","netValue":0.5345717642349747},{"date":"2026-03-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.5410370904744768},{"stockId":7082325220610,"date":"2026-03-23T16:00:00.000Z","netValue":0.5368658904325585},{"stockId":7082325220610,"date":"2026-03-22T16:00:00.000Z","netValue":0.5233818807122101},{"stockId":7082325220610,"date":"2026-03-19T16:00:00.000Z","netValue":0.5434079053075478},{"stockId":7082325220610,"date":"2026-03-18T16:00:00.000Z","netValue":0.5508232443545372},{"date":"2026-03-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5614392908232345},{"date":"2026-03-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5566214064482679},{"stockId":7082325220610,"date":"2026-03-15T16:00:00.000Z","netValue":0.5574053097384954},{"date":"2026-03-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5554870295617163},{"stockId":7082325220610,"date":"2026-03-11T16:00:00.000Z","netValue":0.5570400634762761},{"stockId":7082325220610,"date":"2026-03-10T16:00:00.000Z","netValue":0.5631354598303768},{"stockId":7082325220610,"date":"2026-03-09T16:00:00.000Z","netValue":0.5661535453878558},{"date":"2026-03-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5543491833477744},{"stockId":7082325220610,"date":"2026-03-05T16:00:00.000Z","netValue":0.5610863460344439},{"date":"2026-03-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5472085758777965},{"date":"2026-03-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5418351015538083},{"date":"2026-03-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.548989462828361},{"stockId":7082325220610,"date":"2026-03-01T16:00:00.000Z","netValue":0.5626533153787339},{"stockId":7082325220610,"date":"2026-02-26T16:00:00.000Z","netValue":0.5723552386734425},{"stockId":7082325220610,"date":"2026-02-25T16:00:00.000Z","netValue":0.5717988409444605},{"date":"2026-02-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.5795888061284764},{"stockId":7082325220610,"date":"2026-02-23T16:00:00.000Z","netValue":0.5778007360090274},{"date":"2026-02-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5830566702902552},{"date":"2026-02-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.591126692582437},{"date":"2026-02-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.5946875729025911},{"date":"2026-02-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5968116326089343},{"date":"2026-02-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5910652529495135},{"stockId":7082325220610,"date":"2026-02-05T16:00:00.000Z","netValue":0.586356329439879},{"stockId":7082325220610,"date":"2026-02-04T16:00:00.000Z","netValue":0.5887650422846271},{"date":"2026-02-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5872816277424101},{"stockId":7082325220610,"date":"2026-02-02T16:00:00.000Z","netValue":0.5832080316686588},{"date":"2026-02-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5743990852193057},{"stockId":7082325220610,"date":"2026-01-29T16:00:00.000Z","netValue":0.5905978543098822},{"date":"2026-01-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5994592787775602},{"date":"2026-01-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5955932659807418},{"stockId":7082325220610,"date":"2026-01-26T16:00:00.000Z","netValue":0.5970192956083935},{"stockId":7082325220610,"date":"2026-01-25T16:00:00.000Z","netValue":0.5984031006105072},{"stockId":7082325220610,"date":"2026-01-22T16:00:00.000Z","netValue":0.6042748683363333},{"stockId":7082325220610,"date":"2026-01-21T16:00:00.000Z","netValue":0.5976554159584831},{"stockId":7082325220610,"date":"2026-01-20T16:00:00.000Z","netValue":0.6042518725114568},{"date":"2026-01-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6048161136622126},{"date":"2026-01-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6098915105192181},{"date":"2026-01-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6143167678137955},{"date":"2026-01-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6162468116700602},{"date":"2026-01-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6214268924024291},{"stockId":7082325220610,"date":"2026-01-12T16:00:00.000Z","netValue":0.6273057115845733},{"stockId":7082325220610,"date":"2026-01-11T16:00:00.000Z","netValue":0.620674504749134},{"stockId":7082325220610,"date":"2026-01-08T16:00:00.000Z","netValue":0.6212431353900095},{"date":"2026-01-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6094057922538864},{"date":"2026-01-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6098844861755677},{"date":"2026-01-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5999331922273836},{"date":"2026-01-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5967238810244601},{"date":"2025-12-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.5759944994620235},{"date":"2025-12-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5775558726557753},{"date":"2025-12-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5821282433203416},{"date":"2025-12-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5859274177098865},{"date":"2025-12-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.5885570603371157},{"date":"2025-12-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5879168052013803},{"date":"2025-12-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5887342238195753},{"date":"2025-12-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.5885231360367128},{"date":"2025-12-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5889570841407891},{"date":"2025-12-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5786505384472983},{"date":"2025-12-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5794539796117861},{"date":"2025-12-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.5716766477848282},{"date":"2025-12-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5807591937806957},{"date":"2025-12-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.5928160137705965},{"date":"2025-12-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.5908780669849915},{"date":"2025-12-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5915349654742297},{"date":"2025-12-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.587661547303853},{"date":"2025-12-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.5920156140948972},{"date":"2025-12-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.594756993982365},{"date":"2025-12-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5942207887190918},{"date":"2025-12-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5908534476562572},{"date":"2025-12-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5950537592477155},{"date":"2025-11-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.6014825319154018},{"date":"2025-11-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6027699285646002},{"date":"2025-11-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5993685330168055},{"date":"2025-11-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6002207075847789},{"date":"2025-11-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.5943846572885959},{"date":"2025-11-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5922184841008026},{"date":"2025-11-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5858198499476445},{"date":"2025-11-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5964363217254246},{"date":"2025-11-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5979754899025937},{"date":"2025-11-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6014616932390504},{"date":"2025-11-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6054491846018212},{"date":"2025-11-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6142092141928286},{"date":"2025-11-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.620695995987924},{"date":"2025-11-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6112130150013113},{"date":"2025-11-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6068848214226318},{"date":"2025-11-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6084274208836432},{"date":"2025-11-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5982468850771305},{"date":"2025-11-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6037164672943816},{"date":"2025-11-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.6020379107750187},{"date":"2025-11-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6064856354828503},{"date":"2025-11-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6178922971749794},{"date":"2025-10-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.6207914242570561},{"date":"2025-10-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6069501983103586},{"date":"2025-10-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.615593033764239},{"date":"2025-10-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6210737932454896},{"date":"2025-10-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6275167989346428},{"date":"2025-10-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6217665736158616},{"date":"2025-10-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6185181425453186},{"date":"2025-10-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6255193281617321},{"date":"2025-10-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.6313314212286242},{"date":"2025-10-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6260085588210744},{"date":"2025-10-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6271417596150117},{"date":"2025-10-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6395587596111167},{"date":"2025-10-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6346721148623772},{"date":"2025-10-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.621049167429165},{"date":"2025-10-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6322706158094151},{"date":"2025-10-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6423560269083348},{"date":"2025-10-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.6544977185971805},{"date":"2025-09-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6606508340656759},{"date":"2025-09-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.6495729232077102},{"date":"2025-09-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6486032117298576},{"date":"2025-09-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6614947699650907},{"date":"2025-09-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.658289523183493},{"date":"2025-09-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6484262402882865},{"date":"2025-09-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6572449297176188},{"date":"2025-09-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6575768623785249},{"date":"2025-09-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6615345837121974},{"date":"2025-09-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6637379083551777},{"date":"2025-09-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6640059551686384},{"date":"2025-09-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6661722028211016},{"date":"2025-09-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6686498750234945},{"date":"2025-09-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6702671682073207},{"date":"2025-09-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6708862041448765},{"date":"2025-09-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.6758761539354785},{"date":"2025-09-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6810432726272467},{"date":"2025-09-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.6739517660981337},{"date":"2025-09-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6682728676566528},{"date":"2025-09-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6730391719551926},{"date":"2025-09-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.681349440881909},{"date":"2025-08-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.6850943744771815},{"date":"2025-08-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.685314123831947},{"date":"2025-08-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6717808881777598},{"date":"2025-08-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6707602601648768},{"date":"2025-08-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6834119406196509},{"date":"2025-08-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6841925651310321},{"date":"2025-08-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6776162074892793},{"date":"2025-08-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.6761303365175536},{"date":"2025-08-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6748020180552615},{"date":"2025-08-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6656666138925786},{"date":"2025-08-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6655193403388673},{"date":"2025-08-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6611434090236609},{"date":"2025-08-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6570837910450968},{"date":"2025-08-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6617928692474497},{"date":"2025-08-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6617510282238117},{"date":"2025-08-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6592608009881415},{"date":"2025-08-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6587190335218022},{"date":"2025-08-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6612568108429338},{"date":"2025-08-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6535087570007189},{"date":"2025-08-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.6517733660424818},{"date":"2025-08-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6465877130087841},{"date":"2025-07-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.6408418678686107},{"date":"2025-07-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.6445889812635074},{"date":"2025-07-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6534213366801077},{"date":"2025-07-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.6514854680767014},{"date":"2025-07-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6530729952347347},{"date":"2025-07-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6555561879224119},{"date":"2025-07-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6572962572338028},{"date":"2025-07-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6526711928749361},{"date":"2025-07-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6511521151355218},{"date":"2025-07-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.6476889736691404},{"date":"2025-07-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6436407583653265},{"date":"2025-07-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6415516219943885},{"date":"2025-07-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6409238035874301},{"date":"2025-07-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6406377252960339},{"date":"2025-07-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6466314457229461},{"date":"2025-07-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6455983888202461},{"date":"2025-07-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6457674824838389},{"date":"2025-07-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.651511012095371},{"date":"2025-07-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6501631066965077},{"date":"2025-07-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6504620843216067},{"date":"2025-07-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6496468364692687},{"date":"2025-07-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6535404778921448},{"date":"2025-07-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.6525019845744244},{"date":"2025-06-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.6614179659421043},{"date":"2025-06-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6552761591581902},{"date":"2025-06-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6480793928424471},{"date":"2025-06-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.650261998378433},{"date":"2025-06-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6538141231447974},{"date":"2025-06-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6533322384442138},{"date":"2025-06-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6472623324800875},{"date":"2025-06-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6458685753260611},{"date":"2025-06-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6459330937134696},{"date":"2025-06-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6560092830218128},{"date":"2025-06-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6593741462820164},{"date":"2025-06-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6648275175483117},{"date":"2025-06-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6706782538685809},{"date":"2025-06-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6797952422838892},{"date":"2025-06-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6727352783396056},{"date":"2025-06-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6692541851018144},{"date":"2025-06-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.6656588531484441},{"date":"2025-06-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6651691001578124},{"date":"2025-06-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.6741479115053848},{"date":"2025-06-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6904029266582303},{"date":"2025-06-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6731344495673253},{"date":"2025-05-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.654886872043054},{"date":"2025-05-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.6541049812215629},{"date":"2025-05-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6556301145204917},{"date":"2025-05-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6520951528437398},{"date":"2025-05-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6497006072279577},{"date":"2025-05-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6517100540798446},{"date":"2025-05-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6563866037398934},{"date":"2025-05-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.6605745591205212},{"date":"2025-05-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6628137389186658},{"date":"2025-05-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6522844908889115},{"date":"2025-05-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6494532088466475},{"date":"2025-05-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6500711375647673},{"date":"2025-05-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6453456648018773},{"date":"2025-05-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6423937439711495},{"date":"2025-05-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.638668623494597},{"date":"2025-05-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.6364608754182796},{"date":"2025-05-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6298034809258475},{"date":"2025-05-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6320523061985929},{"date":"2025-05-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6302269576685312},{"date":"2025-04-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6285288463450998},{"date":"2025-04-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.6277085712085442},{"date":"2025-04-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6189998441389613},{"date":"2025-04-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.621258006142298},{"date":"2025-04-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6224671661749959},{"date":"2025-04-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6117389586474309},{"date":"2025-04-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6102731219216295},{"date":"2025-04-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.611963517823331},{"date":"2025-04-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6028549097086909},{"date":"2025-04-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6085196435838354},{"date":"2025-04-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6055528662750714},{"date":"2025-04-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.6085528894540113},{"date":"2025-04-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.606250755796849},{"date":"2025-04-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.5992378946941616},{"date":"2025-04-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5982049938033498},{"date":"2025-04-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5896480121083942},{"date":"2025-04-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.5832247836502684},{"date":"2025-04-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5718576491682543},{"date":"2025-04-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6124194644357871},{"date":"2025-04-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.614704974435752},{"date":"2025-03-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.6119871710350206},{"date":"2025-03-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.611687782646594},{"date":"2025-03-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6142346180664158},{"date":"2025-03-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6141545921683991},{"date":"2025-03-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6101701840403871},{"date":"2025-03-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.608259493792539},{"date":"2025-03-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6105611340684303},{"date":"2025-03-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.608734498174011},{"date":"2025-03-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6143000503908705},{"date":"2025-03-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6194630903668251},{"date":"2025-03-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.6214639863407923},{"date":"2025-03-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6192628021994017},{"date":"2025-03-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6227086755191618},{"date":"2025-03-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6079161162398199},{"date":"2025-03-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6075806033936566},{"date":"2025-03-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.60631571887079},{"date":"2025-03-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.601734437047077},{"date":"2025-03-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6038924387234076},{"date":"2025-03-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6037324232614498},{"date":"2025-03-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5971806203572859},{"date":"2025-03-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5934813386185569},{"date":"2025-03-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5933741019480308},{"date":"2025-02-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5905729337055621},{"date":"2025-02-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5987458885316198},{"date":"2025-02-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.590602230156879},{"date":"2025-02-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.585739598751066},{"date":"2025-02-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5929669167763162},{"date":"2025-02-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5911510622185946},{"date":"2025-02-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5883823005537367},{"date":"2025-02-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5865478888602509},{"date":"2025-02-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5845350165451568},{"date":"2025-02-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5922857866601046},{"date":"2025-02-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.5922348398113794},{"date":"2025-02-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5889663961414227},{"date":"2025-02-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.5907341613156817},{"date":"2025-02-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.586119559409177},{"date":"2025-02-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5851263696024717},{"date":"2025-02-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5838388277246715},{"date":"2025-02-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5787432632571414},{"date":"2025-02-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.57653683961118},{"date":"2025-01-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5866824201578069},{"date":"2025-01-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5842757178978628},{"date":"2025-01-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5824681600055278},{"date":"2025-01-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.5826428431220104},{"date":"2025-01-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5899129238898632},{"date":"2025-01-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5903437856268072},{"date":"2025-01-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5871452330473671},{"date":"2025-01-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.5824767070587502},{"date":"2025-01-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5802401719866062},{"date":"2025-01-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.5834860093830515},{"date":"2025-01-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5715579601324168},{"date":"2025-01-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5746273725332748},{"date":"2025-01-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5828421762647225},{"date":"2025-01-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.5860962931099363},{"date":"2025-01-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5870255789877503},{"date":"2025-01-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5852064957818146},{"date":"2025-01-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5873612332717284},{"date":"2025-01-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5936490645874084},{"date":"2024-12-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.6044670167452235},{"date":"2024-12-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6088187878089429},{"date":"2024-12-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.6082314644276583},{"date":"2024-12-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.6060300006351972},{"date":"2024-12-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6056791657016442},{"date":"2024-12-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6077669497068546},{"date":"2024-12-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5996786155459239},{"date":"2024-12-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.6029152344278574},{"date":"2024-12-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.6026283513929587},{"date":"2024-12-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.604060719998235},{"date":"2024-12-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.6029379028810871},{"date":"2024-12-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.6073640751651832},{"date":"2024-12-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6127813627752361},{"date":"2024-12-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6229125021121176},{"date":"2024-12-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.6147200647556481},{"date":"2024-12-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.6087670895155932},{"date":"2024-12-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.6047282343659726},{"date":"2024-12-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.603720225233238},{"date":"2024-12-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5982249836768835},{"date":"2024-12-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5993131686764464},{"date":"2024-12-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.6037854135131662},{"date":"2024-12-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.603140840797296},{"date":"2024-11-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5963173041201274},{"date":"2024-11-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5891054759575991},{"date":"2024-11-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5943811982261218},{"date":"2024-11-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5852575559609055},{"date":"2024-11-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.585916102656153},{"date":"2024-11-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.5865863798851},{"date":"2024-11-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.6034507905681972},{"date":"2024-11-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.603279450352533},{"date":"2024-11-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5998516984721567},{"date":"2024-11-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5958408370609272},{"date":"2024-11-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5993499892098155},{"date":"2024-11-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6057453459263523},{"date":"2024-11-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.6138430187856184},{"date":"2024-11-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.6130248502711031},{"date":"2024-11-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.617672523416031},{"date":"2024-11-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6189106157479599},{"date":"2024-11-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.6256646990585402},{"date":"2024-11-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.6073858904002867},{"date":"2024-11-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.6116906956252748},{"date":"2024-11-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.6035799261417711},{"date":"2024-10-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.5981556402949262},{"date":"2024-10-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.5965186710411237},{"date":"2024-10-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5996459714068666},{"date":"2024-10-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.604094824281495},{"date":"2024-10-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.6109688348503297},{"date":"2024-10-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.6061250961103859},{"date":"2024-10-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.6032463793463922},{"date":"2024-10-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.6091129273173592},{"date":"2024-10-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.6066579714434684},{"date":"2024-10-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.5995897862422802},{"date":"2024-10-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5985264965369056},{"date":"2024-10-16T16:00:00.000Z","stockId":7082325220610,"netValue":0.5820056005778922},{"date":"2024-10-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.5878792067279375},{"date":"2024-10-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5894291064172742},{"date":"2024-10-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.6026636866411412},{"date":"2024-10-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.5952688386906831},{"date":"2024-10-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.606419935676753},{"date":"2024-10-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.592474675008428},{"date":"2024-10-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.6286029987341795},{"date":"2024-09-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.6112493997505652},{"date":"2024-09-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5706693977571258},{"date":"2024-09-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5514575083081034},{"date":"2024-09-24T16:00:00.000Z","stockId":7082325220610,"netValue":0.5295010632235067},{"date":"2024-09-23T16:00:00.000Z","stockId":7082325220610,"netValue":0.5279329591928776},{"date":"2024-09-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5138181016384941},{"date":"2024-09-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5130339428854724},{"date":"2024-09-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5146022603915152},{"date":"2024-09-17T16:00:00.000Z","stockId":7082325220610,"netValue":0.5122497841324511},{"date":"2024-09-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.5106814666264086},{"date":"2024-09-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.5142101810150044},{"date":"2024-09-10T16:00:00.000Z","stockId":7082325220610,"netValue":0.519307212909643},{"date":"2024-09-09T16:00:00.000Z","stockId":7082325220610,"netValue":0.5185230541566214},{"date":"2024-09-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5185232676320354},{"date":"2024-09-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5222478082334727},{"date":"2024-09-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5271490139152699},{"date":"2024-09-03T16:00:00.000Z","stockId":7082325220610,"netValue":0.5275410932917806},{"date":"2024-09-02T16:00:00.000Z","stockId":7082325220610,"netValue":0.5316577132697287},{"date":"2024-09-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5287171179458987},{"date":"2024-08-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5367547451643672},{"date":"2024-08-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5295012766989202},{"date":"2024-08-27T16:00:00.000Z","stockId":7082325220610,"netValue":0.5267569345387594},{"date":"2024-08-26T16:00:00.000Z","stockId":7082325220610,"netValue":0.5304814751401967},{"date":"2024-08-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5322460458099088},{"date":"2024-08-22T16:00:00.000Z","stockId":7082325220610,"netValue":0.5340101895287929},{"date":"2024-08-21T16:00:00.000Z","stockId":7082325220610,"netValue":0.5347943482818144},{"date":"2024-08-20T16:00:00.000Z","stockId":7082325220610,"netValue":0.53538246734658},{"date":"2024-08-19T16:00:00.000Z","stockId":7082325220610,"netValue":0.5369507848526227},{"date":"2024-08-18T16:00:00.000Z","stockId":7082325220610,"netValue":0.5402834595529634},{"date":"2024-08-15T16:00:00.000Z","stockId":7082325220610,"netValue":0.540087633340122},{"date":"2024-08-14T16:00:00.000Z","stockId":7082325220610,"netValue":0.5398915936518669},{"date":"2024-08-13T16:00:00.000Z","stockId":7082325220610,"netValue":0.538715355522335},{"date":"2024-08-12T16:00:00.000Z","stockId":7082325220610,"netValue":0.542832188975697},{"date":"2024-08-11T16:00:00.000Z","stockId":7082325220610,"netValue":0.5440084271052288},{"date":"2024-08-08T16:00:00.000Z","stockId":7082325220610,"netValue":0.5430282286639522},{"date":"2024-08-07T16:00:00.000Z","stockId":7082325220610,"netValue":0.5453804914476021},{"date":"2024-08-06T16:00:00.000Z","stockId":7082325220610,"netValue":0.5424401095991861},{"date":"2024-08-05T16:00:00.000Z","stockId":7082325220610,"netValue":0.5416559508461648},{"date":"2024-08-04T16:00:00.000Z","stockId":7082325220610,"netValue":0.5412638714696542},{"date":"2024-08-01T16:00:00.000Z","stockId":7082325220610,"netValue":0.5426361492874414},{"date":"2024-07-31T16:00:00.000Z","stockId":7082325220610,"netValue":0.5445965461699949},{"date":"2024-07-30T16:00:00.000Z","stockId":7082325220610,"netValue":0.5483213002468461},{"date":"2024-07-29T16:00:00.000Z","stockId":7082325220610,"netValue":0.5391074348988455},{"date":"2024-07-28T16:00:00.000Z","stockId":7082325220610,"netValue":0.5414599111579096},{"date":"2024-07-25T16:00:00.000Z","stockId":7082325220610,"netValue":0.5457727842995267}]}