window.pageData = {"startDate":"2024-07-24T17:38:55.522Z","endDate":"2026-07-24T17:38:55.522Z","manager":{"_id":7001923222870,"name":"邵炜","gender":"m","educationCode":"001002","resume":"邵炜：男，政治经济学硕士，曾任职于德邦证券资产管理有限公司资产管理总部，先后担任债券交易员、交易主管、投资经理、投资部副总经理、总经理助理、董事总经理等职务。主要负责固定收益投资等工作。2020年7月加入东海基金，现任公司公募投资总监、资产配置部总经理、基金经理。2022年9月6日起担任东海启航6个月持有期混合型证券投资基金基金经理；2022年9月8日起担任东海核心价值精选混合型证券投资基金基金经理。","tickerId":1923222870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20875258","exchange":"fm","cnInfoCode":"db20875258","followedNum":0,"currency":"CNY","workingDate":"2022-09-05T16:00:00.000Z","fundCompanyId":4000050790000,"fundManagerSecondLevel":"hybrid","pinyin":"sw","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":7001923222870,"type":"fmp","fm_p_r_d":"2026-06-28T16:00:00.000Z","fm_p_r_m1":-0.011552001238233855,"fm_p_r_m3":-0.002984679833450188,"fm_p_r_m6":0.04074536039173382,"fm_cagr_p_r_fs":-0.007956805252611554,"fm_p_r_y1":0.13105644404853667,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8237269166200336,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.4019912881144991,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.31891580161476357,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.3785377358490566,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.2650676506765068,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.5006631299734748,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9092485549132948,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.8481349911190054,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.8098265895953757,"fm_p_r_y3":-0.00847702482241608,"fm_p_r_fys":0.039981422300827685},"fmi":{"stockId":7001923222870,"type":"fmi","fm_my":3.9,"fm_d":{"3000000006538":"本基金的基金经理、公募投资总监、资产配置部总经理","3000000012287":"本基金的基金经理、公募投资总监、资产配置部总经理","3000000022399":"本基金的基金经理、公募投资总监、资产配置部总经理","3000000025355":"本基金的基金经理、公募投资总监、资产配置部总经理"},"fm_wy":13,"fm_a_as":0,"fm_a_mfn":4,"fm_as":52817416.45680001,"fm_b_as":22871941.4679,"fm_e_as":0,"fm_h_as":29945474.988900002,"fm_i_as":0,"fm_mfn":4,"fm_msl":"hybrid","fm_nb_as":29945474.988900002,"fm_q_as":0,"fm_r_f_cagr":0.0183,"fm_r_fd":3000000022399,"fm_r_ftp":0.0304}},"topTenManagedFundList":[{"_id":3000000023256,"name":"东海增益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023256","tickerId":23256,"shortName":"东海增益债券发起式E","currency":"CNY","__csrcFundId":14524,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-02-03T07:54:50.151Z","inceptionDate":"2025-01-22T16:00:00.000Z","pinyin":"dhzyzqxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000023256,"type":"f_as","f_tas":12212654.7802,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012287,"__csrcFundId":10285,"stockCode":"012287","shortName":"东海启航6个月混合(012287)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12287,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:14:33.774Z","status":"normal","exchange":"jj","name":"东海启航6个月持有期混合型证券投资基金","fundCollectionId":4000050790000,"inceptionDate":"2021-12-12T16:00:00.000Z","followedNum":0,"setUpDate":"2021-12-12T16:00:00.000Z","setUpAssetScale":184029861.58,"setUpShares":184029861.58,"pinyin":"dhqh6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000012287,"type":"f_as","f_tas":11892860.244,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025355,"__csrcFundId":15744,"stockCode":"025355","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25355,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东海启恒混合发起式(025355)","lastUpdated":"2026-05-01T04:40:55.704Z","name":"东海启恒混合型发起式证券投资基金","pinyin":"dhqhhhxfqszqtzjj","fundCollectionId":4000050790000,"setUpAssetScale":10059113.65,"setUpDate":"2025-09-21T16:00:00.000Z","setUpShares":10059113.65,"inceptionDate":"2025-09-25T16:00:00.000Z","hotMetrics":{"stockId":3000000025355,"type":"f_as","f_tas":10658710.605,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022399,"__csrcFundId":14524,"stockCode":"022399","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22399,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东海增益债券发起式(022399)","lastUpdated":"2026-05-01T03:30:55.291Z","name":"东海增益债券型发起式证券投资基金","pinyin":"dhzyzqxfqszqtzjj","fundCollectionId":4000050790000,"inceptionDate":"2024-11-28T16:00:00.000Z","setUpAssetScale":10027581.17,"setUpDate":"2024-11-28T16:00:00.000Z","setUpShares":10027581.17,"hotMetrics":{"stockId":3000000022399,"type":"f_as","f_tas":10653771.68,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000013377,"name":"东海启航6个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013377","tickerId":13377,"shortName":"东海启航6个月混合C","currency":"CNY","__csrcFundId":10285,"lastUpdated":"2025-01-04T00:32:12.772Z","inceptionDate":"2021-12-12T16:00:00.000Z","fundCollectionId":4000050790000,"followedNum":0,"status":"normal","setUpDate":"2021-12-12T16:00:00.000Z","setUpAssetScale":48180211.36,"setUpShares":48180211.36,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dhqh6gycyqhhxzqtzjj","hotMetrics":{"stockId":3000000013377,"type":"f_as","f_tas":4481967.4793,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000006538,"stockCode":"006538","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-10-23T16:00:00.000Z","setUpScale":271575000,"market":"a","tickerId":6538,"name":"东海核心价值精选混合型证券投资基金","shortName":"东海核心价值(006538)","fundSecondLevel":"hybrid","__csrcFundId":5735,"fundStatus":"normal","lastUpdated":"2026-04-30T20:13:23.734Z","masterFundFlag":1,"inceptionDate":"2018-11-22T16:00:00.000Z","fundCollectionId":4000050790000,"currency":"CNY","pinyin":"dhhxjzjxhhxzqtzjj","hotMetrics":{"stockId":3000000006538,"type":"f_as","f_tas":2718520.6521,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025356,"name":"东海启恒混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025356","tickerId":25356,"shortName":"东海启恒混合发起式C","currency":"CNY","__csrcFundId":15744,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-10T22:43:00.824Z","inceptionDate":"2025-09-25T16:00:00.000Z","fundCollectionId":4000050790000,"pinyin":"dhqhhhxfqszqtzjj","hotMetrics":{"stockId":3000000025356,"type":"f_as","f_tas":193416.0085,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022400,"name":"东海增益债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022400","tickerId":22400,"shortName":"东海增益债券发起式C","currency":"CNY","__csrcFundId":14524,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.683Z","inceptionDate":"2024-11-28T16:00:00.000Z","pinyin":"dhzyzqxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000022400,"type":"f_as","f_tas":5515.007699999999,"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":49085,"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":[{"stockId":7001923222870,"date":"2026-07-23T16:00:00.000Z","netValue":0.9254209770051794},{"stockId":7001923222870,"date":"2026-07-22T16:00:00.000Z","netValue":0.9310933513969193},{"stockId":7001923222870,"date":"2026-07-21T16:00:00.000Z","netValue":0.931725778788538},{"stockId":7001923222870,"date":"2026-07-20T16:00:00.000Z","netValue":0.9371196728243889},{"date":"2026-07-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.92328366074358},{"stockId":7001923222870,"date":"2026-07-16T16:00:00.000Z","netValue":0.9299221956246867},{"date":"2026-07-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.9464380269157732},{"stockId":7001923222870,"date":"2026-07-14T16:00:00.000Z","netValue":0.9516173685969697},{"date":"2026-07-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.9571347781027219},{"stockId":7001923222870,"date":"2026-07-12T16:00:00.000Z","netValue":0.9533333565180576},{"stockId":7001923222870,"date":"2026-07-09T16:00:00.000Z","netValue":0.9652927267862219},{"date":"2026-07-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.971371125174637},{"date":"2026-07-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9646573482514793},{"stockId":7001923222870,"date":"2026-07-06T16:00:00.000Z","netValue":0.9701481464718484},{"date":"2026-07-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.9765375110255646},{"stockId":7001923222870,"date":"2026-07-02T16:00:00.000Z","netValue":0.9796466384743203},{"date":"2026-07-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.9730422738991207},{"stockId":7001923222870,"date":"2026-06-30T16:00:00.000Z","netValue":0.9788114710770642},{"date":"2026-06-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9801299319512109},{"date":"2026-06-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9700076882661122},{"date":"2026-06-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9617486029937878},{"date":"2026-06-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9708863016175058},{"date":"2026-06-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.972721523048194},{"date":"2026-06-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9702683880577812},{"stockId":7001923222870,"date":"2026-06-21T16:00:00.000Z","netValue":0.9800161423171841},{"stockId":7001923222870,"date":"2026-06-17T16:00:00.000Z","netValue":0.9755244996513498},{"date":"2026-06-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.9756247829271446},{"date":"2026-06-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.9753904996354392},{"stockId":7001923222870,"date":"2026-06-14T16:00:00.000Z","netValue":0.9709934536846234},{"stockId":7001923222870,"date":"2026-06-11T16:00:00.000Z","netValue":0.9654641888588599},{"date":"2026-06-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9629254344997958},{"stockId":7001923222870,"date":"2026-06-09T16:00:00.000Z","netValue":0.9631297113079276},{"stockId":7001923222870,"date":"2026-06-08T16:00:00.000Z","netValue":0.9700621449678398},{"date":"2026-06-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9630472369218543},{"stockId":7001923222870,"date":"2026-06-04T16:00:00.000Z","netValue":0.9742653825708008},{"date":"2026-06-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.9806830600059565},{"stockId":7001923222870,"date":"2026-06-02T16:00:00.000Z","netValue":0.980593530154431},{"stockId":7001923222870,"date":"2026-06-01T16:00:00.000Z","netValue":0.980038147988692},{"stockId":7001923222870,"date":"2026-05-31T16:00:00.000Z","netValue":0.9796591745400027},{"stockId":7001923222870,"date":"2026-05-28T16:00:00.000Z","netValue":0.9813441774187869},{"stockId":7001923222870,"date":"2026-05-27T16:00:00.000Z","netValue":0.9906105727495795},{"date":"2026-05-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.9872267506663926},{"date":"2026-05-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9883208207347284},{"stockId":7001923222870,"date":"2026-05-24T16:00:00.000Z","netValue":0.9915650597654283},{"stockId":7001923222870,"date":"2026-05-21T16:00:00.000Z","netValue":0.9897534594687079},{"date":"2026-05-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9857037409364674},{"date":"2026-05-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.9952978429837549},{"stockId":7001923222870,"date":"2026-05-18T16:00:00.000Z","netValue":0.9977164604340581},{"date":"2026-05-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.9932387162746628},{"date":"2026-05-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.9946818482348242},{"stockId":7001923222870,"date":"2026-05-13T16:00:00.000Z","netValue":0.9967884917531354},{"stockId":7001923222870,"date":"2026-05-12T16:00:00.000Z","netValue":1.0060960718158034},{"stockId":7001923222870,"date":"2026-05-11T16:00:00.000Z","netValue":1.0009142626642444},{"stockId":7001923222870,"date":"2026-05-10T16:00:00.000Z","netValue":1.0044400357256702},{"date":"2026-05-07T16:00:00.000Z","stockId":7001923222870,"netValue":1.0002817686499121},{"stockId":7001923222870,"date":"2026-05-06T16:00:00.000Z","netValue":1.0012411020071754},{"stockId":7001923222870,"date":"2026-05-05T16:00:00.000Z","netValue":1.0000063456075412},{"stockId":7001923222870,"date":"2026-04-29T16:00:00.000Z","netValue":0.9932898206236533},{"date":"2026-04-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9922965386755802},{"stockId":7001923222870,"date":"2026-04-27T16:00:00.000Z","netValue":0.9879379379312382},{"stockId":7001923222870,"date":"2026-04-26T16:00:00.000Z","netValue":0.9881944241962209},{"date":"2026-04-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9899471219062963},{"date":"2026-04-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9936236082880422},{"stockId":7001923222870,"date":"2026-04-21T16:00:00.000Z","netValue":0.997519904612576},{"date":"2026-04-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9965565467029537},{"date":"2026-04-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.995067707384446},{"stockId":7001923222870,"date":"2026-04-16T16:00:00.000Z","netValue":0.9917128474588721},{"stockId":7001923222870,"date":"2026-04-15T16:00:00.000Z","netValue":0.9891066834853204},{"stockId":7001923222870,"date":"2026-04-14T16:00:00.000Z","netValue":0.9824133523043257},{"stockId":7001923222870,"date":"2026-04-13T16:00:00.000Z","netValue":0.9846037435029368},{"date":"2026-04-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.9805158182358842},{"stockId":7001923222870,"date":"2026-04-09T16:00:00.000Z","netValue":0.9783009236138899},{"stockId":7001923222870,"date":"2026-04-08T16:00:00.000Z","netValue":0.9737524407974895},{"date":"2026-04-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9725197512900993},{"date":"2026-04-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.9624640146242796},{"date":"2026-04-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9609128511938669},{"stockId":7001923222870,"date":"2026-04-01T16:00:00.000Z","netValue":0.9626907526601363},{"date":"2026-03-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.9687684766747064},{"date":"2026-03-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.9661538368071081},{"date":"2026-03-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9691062139700334},{"date":"2026-03-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.9729115176525805},{"stockId":7001923222870,"date":"2026-03-25T16:00:00.000Z","netValue":0.9703762127323384},{"date":"2026-03-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9752140836880815},{"stockId":7001923222870,"date":"2026-03-23T16:00:00.000Z","netValue":0.9708633837503495},{"stockId":7001923222870,"date":"2026-03-22T16:00:00.000Z","netValue":0.9662873759109127},{"stockId":7001923222870,"date":"2026-03-19T16:00:00.000Z","netValue":0.9770163518242475},{"date":"2026-03-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.9777666792266992},{"stockId":7001923222870,"date":"2026-03-17T16:00:00.000Z","netValue":0.98272176436475},{"date":"2026-03-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.9796110088326437},{"date":"2026-03-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.98462539454565},{"stockId":7001923222870,"date":"2026-03-12T16:00:00.000Z","netValue":0.9880220868746723},{"stockId":7001923222870,"date":"2026-03-11T16:00:00.000Z","netValue":0.9932312487614553},{"date":"2026-03-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9929023935137062},{"stockId":7001923222870,"date":"2026-03-09T16:00:00.000Z","netValue":0.9918910690688075},{"date":"2026-03-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.9913079122057838},{"date":"2026-03-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.9963616123929595},{"date":"2026-03-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9922099030379284},{"date":"2026-03-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.9909963831691122},{"date":"2026-03-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9906426804121231},{"stockId":7001923222870,"date":"2026-03-01T16:00:00.000Z","netValue":1.008865394507532},{"stockId":7001923222870,"date":"2026-02-26T16:00:00.000Z","netValue":1.004487290094463},{"date":"2026-02-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9989764314860592},{"stockId":7001923222870,"date":"2026-02-24T16:00:00.000Z","netValue":0.9922130863339401},{"date":"2026-02-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9889963119167451},{"date":"2026-02-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.9856966346574201},{"stockId":7001923222870,"date":"2026-02-11T16:00:00.000Z","netValue":0.9900483651579657},{"stockId":7001923222870,"date":"2026-02-10T16:00:00.000Z","netValue":0.9848234194866708},{"date":"2026-02-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.9870489438210515},{"stockId":7001923222870,"date":"2026-02-08T16:00:00.000Z","netValue":0.9850808939384728},{"stockId":7001923222870,"date":"2026-02-05T16:00:00.000Z","netValue":0.978545253564086},{"stockId":7001923222870,"date":"2026-02-04T16:00:00.000Z","netValue":0.9824743667610369},{"date":"2026-02-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.9842479207916339},{"date":"2026-02-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9808346445856005},{"stockId":7001923222870,"date":"2026-02-01T16:00:00.000Z","netValue":0.9661944294435937},{"date":"2026-01-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.973886920752376},{"stockId":7001923222870,"date":"2026-01-28T16:00:00.000Z","netValue":0.9773124635485698},{"date":"2026-01-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.98217878698382},{"date":"2026-01-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.9850938444704151},{"date":"2026-01-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9725547991854541},{"stockId":7001923222870,"date":"2026-01-22T16:00:00.000Z","netValue":0.9850108395764566},{"date":"2026-01-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9801777062551126},{"stockId":7001923222870,"date":"2026-01-20T16:00:00.000Z","netValue":0.9752099054295715},{"stockId":7001923222870,"date":"2026-01-19T16:00:00.000Z","netValue":0.9752710535625199},{"stockId":7001923222870,"date":"2026-01-18T16:00:00.000Z","netValue":0.9826503758921687},{"stockId":7001923222870,"date":"2026-01-15T16:00:00.000Z","netValue":0.9652516257718855},{"date":"2026-01-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.9655591192311198},{"stockId":7001923222870,"date":"2026-01-13T16:00:00.000Z","netValue":0.9683585260541568},{"stockId":7001923222870,"date":"2026-01-12T16:00:00.000Z","netValue":0.9707203072965666},{"date":"2026-01-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.9852041601935393},{"date":"2026-01-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.9694119358552885},{"date":"2026-01-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.953988427712408},{"date":"2026-01-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.9485100874982143},{"date":"2026-01-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.947782654846815},{"date":"2026-01-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9393212758540768},{"date":"2025-12-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.9327163615289318},{"date":"2025-12-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9313859236494709},{"date":"2025-12-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9320317199406041},{"date":"2025-12-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9344698006532043},{"date":"2025-12-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9313267271485042},{"date":"2025-12-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9281648387258725},{"date":"2025-12-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9252839884704824},{"date":"2025-12-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9283580273908154},{"date":"2025-12-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.9281758927444732},{"date":"2025-12-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.9251035082623627},{"date":"2025-12-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.9225608466646654},{"date":"2025-12-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.9186613966954965},{"date":"2025-12-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.9234131297913439},{"date":"2025-12-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.9223465570066361},{"date":"2025-12-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9181107552116694},{"date":"2025-12-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.9204355533806583},{"date":"2025-12-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.9199462536858491},{"date":"2025-12-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9211040934627386},{"date":"2025-12-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9208259234482267},{"date":"2025-12-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.9189505472366336},{"date":"2025-12-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9191999886218798},{"date":"2025-12-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.9208938869779885},{"date":"2025-11-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.9215488588944492},{"date":"2025-11-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.9197679367975558},{"date":"2025-11-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.918513885571231},{"date":"2025-11-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9178628742023249},{"date":"2025-11-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9192504514821667},{"date":"2025-11-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9183983718849694},{"date":"2025-11-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9160870332098154},{"date":"2025-11-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.9215685211301472},{"date":"2025-11-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.924110336273483},{"date":"2025-11-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.9236086237821058},{"date":"2025-11-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.925245127129791},{"date":"2025-11-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.9266938228909729},{"date":"2025-11-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.9293516960353007},{"date":"2025-11-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.9274954129844043},{"date":"2025-11-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9266854935607857},{"date":"2025-11-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.9287139975466896},{"date":"2025-11-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.92710980967988},{"date":"2025-11-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.9282035503758664},{"date":"2025-11-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9274076993734844},{"date":"2025-11-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.927558230628529},{"date":"2025-11-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9298343165034431},{"date":"2025-10-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.9279626142431746},{"date":"2025-10-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9267804259415734},{"date":"2025-10-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9282782237826739},{"date":"2025-10-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.9271164058043712},{"date":"2025-10-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.927802847738742},{"date":"2025-10-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9262404547762259},{"date":"2025-10-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9259533476157626},{"date":"2025-10-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9276297410263632},{"date":"2025-10-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9291710020759575},{"date":"2025-10-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.9269044855464847},{"date":"2025-10-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.9269943047075685},{"date":"2025-10-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.933414067683837},{"date":"2025-10-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.9372522702525353},{"date":"2025-10-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.9339529223930821},{"date":"2025-10-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.941253747574198},{"date":"2025-10-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.938644015170755},{"date":"2025-10-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.9472257354971665},{"date":"2025-09-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9411271436054508},{"date":"2025-09-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9287595890603934},{"date":"2025-09-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9245398019656871},{"date":"2025-09-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9277118214504222},{"date":"2025-09-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.9272871108918326},{"date":"2025-09-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9253654791546331},{"date":"2025-09-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9278836905804129},{"date":"2025-09-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.9271692096666597},{"date":"2025-09-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.9268471514482295},{"date":"2025-09-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.9263362819051669},{"date":"2025-09-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.9273853714403352},{"date":"2025-09-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.9227985338838336},{"date":"2025-09-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.9241361370872345},{"date":"2025-09-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9237589334229003},{"date":"2025-09-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.9173301965857759},{"date":"2025-09-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.9184086544059703},{"date":"2025-09-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.922597540815383},{"date":"2025-09-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9220615835933352},{"date":"2025-09-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.9110029752644142},{"date":"2025-09-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.9229271909008252},{"date":"2025-09-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.9339756071036257},{"date":"2025-08-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.9412046928077733},{"date":"2025-08-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9290192936036493},{"date":"2025-08-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.9212977233122644},{"date":"2025-08-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.9185171132664021},{"date":"2025-08-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.9239944023788986},{"date":"2025-08-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.9241895333369481},{"date":"2025-08-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9144170239815026},{"date":"2025-08-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9072945964033131},{"date":"2025-08-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.905922159537292},{"date":"2025-08-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.898646557405708},{"date":"2025-08-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8995626566027585},{"date":"2025-08-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8966484201126949},{"date":"2025-08-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.893912865895315},{"date":"2025-08-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8967465625915484},{"date":"2025-08-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8948031093392225},{"date":"2025-08-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.895272130357839},{"date":"2025-08-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8913092879578047},{"date":"2025-08-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8930584054498649},{"date":"2025-08-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8945632157767839},{"date":"2025-08-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8897317745756415},{"date":"2025-08-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8883599118469057},{"date":"2025-07-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.8801042442188447},{"date":"2025-07-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8823219932468239},{"date":"2025-07-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8847409735165118},{"date":"2025-07-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8893828922518712},{"date":"2025-07-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8835038023249285},{"date":"2025-07-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8786042896424097},{"date":"2025-07-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8790730724877686},{"date":"2025-07-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8764387102669551},{"date":"2025-07-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8786247865070747},{"date":"2025-07-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8790643139423349},{"date":"2025-07-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8760508172564533},{"date":"2025-07-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8747675065538683},{"date":"2025-07-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.865169774661841},{"date":"2025-07-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8649269160258282},{"date":"2025-07-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8620409613507292},{"date":"2025-07-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.865410110543493},{"date":"2025-07-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8601895514685995},{"date":"2025-07-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8610596188045123},{"date":"2025-07-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8648895408226517},{"date":"2025-07-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8636815444937233},{"date":"2025-07-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8621812260856883},{"date":"2025-07-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8635448126174846},{"date":"2025-07-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8614530410426785},{"date":"2025-06-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8645212166576339},{"date":"2025-06-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8634203609249592},{"date":"2025-06-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8576120965228202},{"date":"2025-06-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8537477724762524},{"date":"2025-06-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8552864811473597},{"date":"2025-06-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8499034025180249},{"date":"2025-06-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8469108887891721},{"date":"2025-06-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8446963342987155},{"date":"2025-06-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8448481178497617},{"date":"2025-06-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8493325358894694},{"date":"2025-06-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8499604436399724},{"date":"2025-06-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8516641485747003},{"date":"2025-06-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8514670754555599},{"date":"2025-06-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8524475841551203},{"date":"2025-06-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8505736109118296},{"date":"2025-06-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.848108685448753},{"date":"2025-06-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8520510322165266},{"date":"2025-06-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8501851234406266},{"date":"2025-06-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8512915557503884},{"date":"2025-06-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8534509681953705},{"date":"2025-06-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8524723562274346},{"date":"2025-05-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8495334564443754},{"date":"2025-05-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8506750840329393},{"date":"2025-05-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8488330379823548},{"date":"2025-05-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8492698194798646},{"date":"2025-05-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8511080887245057},{"date":"2025-05-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8488595939697208},{"date":"2025-05-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8510428965617483},{"date":"2025-05-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8540095011653783},{"date":"2025-05-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8541428045132449},{"date":"2025-05-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8531540488227976},{"date":"2025-05-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8527292674535117},{"date":"2025-05-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8531563252789314},{"date":"2025-05-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8584202938103709},{"date":"2025-05-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8582582893933736},{"date":"2025-05-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.862536165407166},{"date":"2025-05-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8542043886334696},{"date":"2025-05-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8598384982505917},{"date":"2025-05-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8585786836657487},{"date":"2025-05-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8570695891228772},{"date":"2025-04-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8533386649115846},{"date":"2025-04-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8529399493334308},{"date":"2025-04-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8522994975006142},{"date":"2025-04-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8543304540638916},{"date":"2025-04-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8535155325323206},{"date":"2025-04-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.855905583781255},{"date":"2025-04-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8572690980315811},{"date":"2025-04-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8564486674012147},{"date":"2025-04-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8518042462413039},{"date":"2025-04-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8542282475126881},{"date":"2025-04-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8538584444323662},{"date":"2025-04-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8560730411150429},{"date":"2025-04-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8617778970968298},{"date":"2025-04-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8600341964125355},{"date":"2025-04-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8587566318411662},{"date":"2025-04-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8510524750460619},{"date":"2025-04-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8413514772997979},{"date":"2025-04-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8385477831294744},{"date":"2025-04-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.870106726925503},{"date":"2025-04-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8770376691816222},{"date":"2025-03-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.8765599281350548},{"date":"2025-03-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8769394389962946},{"date":"2025-03-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8806964958558752},{"date":"2025-03-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8814617469842239},{"date":"2025-03-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8867004853060928},{"date":"2025-03-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8875669234637552},{"date":"2025-03-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8864283724529212},{"date":"2025-03-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8828889776810902},{"date":"2025-03-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8887457993633139},{"date":"2025-03-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8867977218102904},{"date":"2025-03-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8891675103899067},{"date":"2025-03-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.889814088301077},{"date":"2025-03-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8878205351483948},{"date":"2025-03-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8814398035896288},{"date":"2025-03-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8853829179242231},{"date":"2025-03-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8858640391758453},{"date":"2025-03-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8819448361150489},{"date":"2025-03-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8810755716124252},{"date":"2025-03-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8787729746336687},{"date":"2025-03-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.873993823682184},{"date":"2025-03-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8737929804309245},{"date":"2025-03-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8694114547147633},{"date":"2025-02-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8682150455858053},{"date":"2025-02-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.87767485644234},{"date":"2025-02-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8803061288547992},{"date":"2025-02-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8750683539063815},{"date":"2025-02-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8797293642012431},{"date":"2025-02-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8793181258170136},{"date":"2025-02-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8733573862492346},{"date":"2025-02-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8715299876890421},{"date":"2025-02-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8657201282584543},{"date":"2025-02-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.872989725619792},{"date":"2025-02-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8731388519849598},{"date":"2025-02-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8732447147569222},{"date":"2025-02-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8781862866321605},{"date":"2025-02-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.876117009830868},{"date":"2025-02-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8792644018865627},{"date":"2025-02-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8771232228684009},{"date":"2025-02-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8762984615789047},{"date":"2025-02-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8679606450451862},{"date":"2025-01-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8644258235322626},{"date":"2025-01-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8695330482426421},{"date":"2025-01-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.863986429578736},{"date":"2025-01-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8649894252352651},{"date":"2025-01-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.865172190956251},{"date":"2025-01-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.865256011585134},{"date":"2025-01-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8635648366024824},{"date":"2025-01-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8621861945782685},{"date":"2025-01-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8606038046381977},{"date":"2025-01-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8643559608548728},{"date":"2025-01-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8524295123549306},{"date":"2025-01-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8535927881406378},{"date":"2025-01-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8579260044992775},{"date":"2025-01-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8591573026802276},{"date":"2025-01-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8598086629363029},{"date":"2025-01-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8561863302139543},{"date":"2025-01-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8588573534531443},{"date":"2025-01-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8650290942908005},{"date":"2024-12-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8774616182040621},{"date":"2024-12-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8839162816134593},{"date":"2024-12-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8844704188927293},{"date":"2024-12-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8815963601496378},{"date":"2024-12-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8817578244058812},{"date":"2024-12-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8850121855059041},{"date":"2024-12-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8791056624510794},{"date":"2024-12-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8802197771259318},{"date":"2024-12-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8827285231454116},{"date":"2024-12-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8832555188436267},{"date":"2024-12-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8812042150985948},{"date":"2024-12-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8824018135171202},{"date":"2024-12-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8850869571692898},{"date":"2024-12-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8917669892291576},{"date":"2024-12-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8885606899950858},{"date":"2024-12-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8875300590639059},{"date":"2024-12-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8827297072724771},{"date":"2024-12-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8850960404131751},{"date":"2024-12-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8822745427168964},{"date":"2024-12-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8803087817160452},{"date":"2024-12-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8824727697863125},{"date":"2024-12-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8810941277620987},{"date":"2024-11-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8735705728645138},{"date":"2024-11-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.8699780904688681},{"date":"2024-11-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8747271495661894},{"date":"2024-11-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8651582850188811},{"date":"2024-11-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8689784913890952},{"date":"2024-11-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8736709652139988},{"date":"2024-11-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8892206736120654},{"date":"2024-11-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8898719391651166},{"date":"2024-11-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8857516094575486},{"date":"2024-11-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8849413840986787},{"date":"2024-11-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8845680934802744},{"date":"2024-11-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8944047362498138},{"date":"2024-11-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.908413393555775},{"date":"2024-11-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.9051867627712156},{"date":"2024-11-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.9230559588849724},{"date":"2024-11-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9231485244665483},{"date":"2024-11-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.9236293682518366},{"date":"2024-11-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.9143938496459418},{"date":"2024-11-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.9126907518691235},{"date":"2024-11-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8991593031544146},{"date":"2024-10-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.8939140249259067},{"date":"2024-10-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8968658772253861},{"date":"2024-10-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9012384492547362},{"date":"2024-10-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.9005112587155364},{"date":"2024-10-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.9019826681499542},{"date":"2024-10-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8963427188186003},{"date":"2024-10-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8955190493138697},{"date":"2024-10-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.9010854436035826},{"date":"2024-10-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.9007900601552428},{"date":"2024-10-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.9040598320663595},{"date":"2024-10-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8956970196596229},{"date":"2024-10-16T16:00:00.000Z","stockId":7001923222870,"netValue":0.8784647674641196},{"date":"2024-10-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.8846235230738362},{"date":"2024-10-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8880724210095621},{"date":"2024-10-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.8981209736633025},{"date":"2024-10-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8844447848098177},{"date":"2024-10-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.9069981155008252},{"date":"2024-10-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8923758464236704},{"date":"2024-10-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.9317109985800145},{"date":"2024-09-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.9062011302843342},{"date":"2024-09-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8698302619335122},{"date":"2024-09-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8591886235093179},{"date":"2024-09-24T16:00:00.000Z","stockId":7001923222870,"netValue":0.8514945986119767},{"date":"2024-09-23T16:00:00.000Z","stockId":7001923222870,"netValue":0.8413759209762486},{"date":"2024-09-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8288215149241102},{"date":"2024-09-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8288918820475358},{"date":"2024-09-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.836047748118967},{"date":"2024-09-17T16:00:00.000Z","stockId":7001923222870,"netValue":0.8344189182619319},{"date":"2024-09-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.829965867258162},{"date":"2024-09-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8305190510514414},{"date":"2024-09-10T16:00:00.000Z","stockId":7001923222870,"netValue":0.8287303318498502},{"date":"2024-09-09T16:00:00.000Z","stockId":7001923222870,"netValue":0.8290559015224268},{"date":"2024-09-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8259530195284277},{"date":"2024-09-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8290924062577797},{"date":"2024-09-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8327213821346001},{"date":"2024-09-03T16:00:00.000Z","stockId":7001923222870,"netValue":0.8339600584081819},{"date":"2024-09-02T16:00:00.000Z","stockId":7001923222870,"netValue":0.8366301734229096},{"date":"2024-09-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8313692345946992},{"date":"2024-08-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8467723093567513},{"date":"2024-08-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8452424165457412},{"date":"2024-08-27T16:00:00.000Z","stockId":7001923222870,"netValue":0.846145119056786},{"date":"2024-08-26T16:00:00.000Z","stockId":7001923222870,"netValue":0.8467316667201487},{"date":"2024-08-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.8545386721367338},{"date":"2024-08-22T16:00:00.000Z","stockId":7001923222870,"netValue":0.8603559356234933},{"date":"2024-08-21T16:00:00.000Z","stockId":7001923222870,"netValue":0.8599350605172366},{"date":"2024-08-20T16:00:00.000Z","stockId":7001923222870,"netValue":0.8581562546585293},{"date":"2024-08-19T16:00:00.000Z","stockId":7001923222870,"netValue":0.8601043724576021},{"date":"2024-08-18T16:00:00.000Z","stockId":7001923222870,"netValue":0.8667810612424396},{"date":"2024-08-15T16:00:00.000Z","stockId":7001923222870,"netValue":0.861173246043743},{"date":"2024-08-14T16:00:00.000Z","stockId":7001923222870,"netValue":0.8625848658700351},{"date":"2024-08-13T16:00:00.000Z","stockId":7001923222870,"netValue":0.85877667248088},{"date":"2024-08-12T16:00:00.000Z","stockId":7001923222870,"netValue":0.8624416623459779},{"date":"2024-08-11T16:00:00.000Z","stockId":7001923222870,"netValue":0.8569458384014603},{"date":"2024-08-08T16:00:00.000Z","stockId":7001923222870,"netValue":0.8589663018540895},{"date":"2024-08-07T16:00:00.000Z","stockId":7001923222870,"netValue":0.8604393647259881},{"date":"2024-08-06T16:00:00.000Z","stockId":7001923222870,"netValue":0.8659612893158993},{"date":"2024-08-05T16:00:00.000Z","stockId":7001923222870,"netValue":0.8653904304370551},{"date":"2024-08-04T16:00:00.000Z","stockId":7001923222870,"netValue":0.8638532744013553},{"date":"2024-08-01T16:00:00.000Z","stockId":7001923222870,"netValue":0.8755461113261263},{"date":"2024-07-31T16:00:00.000Z","stockId":7001923222870,"netValue":0.8798491863282242},{"date":"2024-07-30T16:00:00.000Z","stockId":7001923222870,"netValue":0.8761050861028704},{"date":"2024-07-29T16:00:00.000Z","stockId":7001923222870,"netValue":0.8711675575761173},{"date":"2024-07-28T16:00:00.000Z","stockId":7001923222870,"netValue":0.8752435092045878},{"date":"2024-07-25T16:00:00.000Z","stockId":7001923222870,"netValue":0.870627427990992}]}