window.pageData = {"startDate":"2024-04-09T01:30:03.168Z","endDate":"2026-04-09T01:30:03.168Z","manager":{"_id":7261224225380,"name":"张立新","gender":"m","educationCode":"001002","resume":"张立新：男，工学硕士。曾任职于国联证券研究所电子行业研究员、东吴证券研究所电子行业研究员、中银国际证券股份有限公司资产管理板块研究与交易部电子行业研究员。2021年6月加入东海基金，现任权益投资部总经理助理（主持工作）、基金经理。2022年9月6日起任东海核心价值精选混合型证券投资基金、东海科技动力混合型证券投资基金基金经理；2022年12月30日起任东海中证社会发展安全产业主题指数型证券投资基金基金经理；2023年8月15日起任东海数字经济混合型发起式证券投资基金基金经理；2024年8月21日起任东海祥龙灵活配置混合型证券投资基金（LOF）基金经理。","tickerId":261224225380,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882664","exchange":"fm","cnInfoCode":"db20882664","followedNum":0,"currency":"CNY","workingDate":"2022-09-05T16:00:00.000Z","fundCompanyId":4000050790000,"fundManagerSecondLevel":"hybrid","pinyin":"zlx","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":7261224225380,"type":"fmp","fm_p_r_d":"2026-04-07T16:00:00.000Z","fm_p_r_m1":-0.042953236503115444,"fm_p_r_m3":-0.07236427871178175,"fm_p_r_m6":-0.07913542906601345,"fm_cagr_p_r_fs":-0.06447924433853269,"fm_p_r_y1":0.21382858159682772,"fm_cagr_p_r_fs_m":0.07430275897806649,"fm_cagr_p_r_fs_r_c":1735,"fm_cagr_p_r_fs_rp":0.9625144175317186,"fm_p_r_fys_m":0.02072348147594205,"fm_p_r_fys_r_c":1645,"fm_p_r_fys_rp":0.8807785888077859,"fm_p_r_m1_m":-0.014532520325203246,"fm_p_r_m1_r_c":1696,"fm_p_r_m1_rp":0.7699115044247787,"fm_p_r_m3_m":-0.00025924157745838006,"fm_p_r_m3_r_c":1649,"fm_p_r_m3_rp":0.8913834951456311,"fm_p_r_m6_m":0.011683173334493091,"fm_p_r_m6_r_c":1588,"fm_p_r_m6_rp":0.8538122243226213,"fm_p_r_y1_m":0.28590226947449626,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.6230820547031354,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9601156069364162,"fm_p_r_y3_m":0.14982330971218527,"fm_p_r_y3_r_c":1101,"fm_p_r_y3_rp":0.9327272727272727,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9173410404624277,"fm_p_r_y3":-0.1641233409900914,"fm_p_r_fys":-0.036715472707194774},"fmi":{"stockId":7261224225380,"type":"fmi","fm_my":3.6,"fm_d":{"3000000001899":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000006538":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000007439":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000018886":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000168301":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000024678":"本基金的基金经理、权益投资部总经理助理（主持工作）","3000000024683":"本基金的基金经理、权益投资部总经理助理（主持工作）"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":8,"fm_as":137791976.7224,"fm_b_as":0,"fm_e_as":13803054.795000002,"fm_h_as":123988921.9274,"fm_i_as":13803054.795000002,"fm_mfn":7,"fm_msl":"hybrid","fm_nb_as":137791976.7224,"fm_q_as":0,"fm_r_f_cagr":0.0563,"fm_r_fd":3000000018886,"fm_r_ftp":0.156}},"topTenManagedFundList":[{"_id":3000000168301,"stockCode":"168301","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"sz","fundType":"lof_etf","ipoDate":"2016-11-15T16:00:00.000Z","setUpScale":862818000,"market":"a","tickerId":168301,"custody":"中国工商银行股份有限公司","name":"东海祥龙灵活配置混合型证券投资基金（LOF）","shortName":"东海祥龙（LOF）A","fundSecondLevel":"hybrid","__csrcFundId":1216,"fundStatus":"normal","lastUpdated":"2025-01-21T17:29:44.276Z","masterFundFlag":1,"inceptionDate":"2016-12-20T16:00:00.000Z","fundCollectionId":4000050790000,"currency":"CNY","masterFundShortName":"东海祥龙混合(LOF)","pinyin":"dhxllhpzhhxzqtzjj(lof)","lofFundFlag":1,"hotMetrics":{"stockId":3000000168301,"type":"f_as","f_tas":11219849.734,"f_tas_d":"2025-12-30T16:00:00.000Z","fet_as":3407650.1999999997,"fet_as_d":"2026-04-07T16:00:00.000Z"}},{"_id":3000000025987,"name":"东海领航精选 3 个月持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025987","tickerId":25987,"shortName":"东海领航精选3个月持有混合发起式D","currency":"CNY","__csrcFundId":16341,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-19T08:04:21.920Z","inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"dhlhjx 3 gycyqhhxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{}},{"_id":3000000025986,"name":"东海领航精选 3 个月持有期混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025986","tickerId":25986,"shortName":"东海领航精选3个月持有混合发起式C","currency":"CNY","__csrcFundId":16341,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-01-19T08:04:21.917Z","inceptionDate":"2025-12-30T16:00:00.000Z","pinyin":"dhlhjx 3 gycyqhhxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{}},{"_id":3000000025985,"__csrcFundId":16341,"stockCode":"025985","masterFundShortName":"东海领航精选 3 个月持有混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25985,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东海领航精选 3 个月持有混合发起式","lastUpdated":"2026-01-05T08:25:19.992Z","inceptionDate":"2025-12-30T16:00:00.000Z","name":"东海领航精选 3 个月持有期混合型发起式证券投资基金","pinyin":"dhlhjx 3 gycyqhhxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{}},{"_id":3000000024686,"name":"东海价值臻选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024686","tickerId":24686,"shortName":"东海价值臻选混合E","currency":"CNY","__csrcFundId":15792,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:58:11.975Z","inceptionDate":"2025-09-15T16:00:00.000Z","pinyin":"dhjzzxhhxzqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024686,"type":"f_as","f_tas":30921511.0779,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024685,"name":"东海价值臻选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024685","tickerId":24685,"shortName":"东海价值臻选混合D","currency":"CNY","__csrcFundId":15792,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-09-29T07:58:11.972Z","inceptionDate":"2025-09-15T16:00:00.000Z","pinyin":"dhjzzxhhxzqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024685,"type":"f_as","f_tas":17093897.9342,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000001899,"stockCode":"001899","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-10-18T16:00:00.000Z","setUpScale":310566000,"market":"a","tickerId":1899,"custody":"中国工商银行股份有限公司","name":"东海中证社会发展安全产业主题指数型证券投资基金","shortName":"东海社会安全","fundSecondLevel":"company","__csrcFundId":2522,"fundStatus":"normal","lastUpdated":"2026-03-31T18:14:59.009Z","masterFundFlag":1,"inceptionDate":"2015-11-22T16:00:00.000Z","fundCollectionId":4000050790000,"currency":"CNY","masterFundShortName":"东海社会安全","pinyin":"dhzzshfzaqcyztzsxzqtzjj","indexFundFlag":1,"hotMetrics":{"stockId":3000000001899,"type":"f_as","f_tas":13803054.795000002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000018886,"__csrcFundId":12922,"stockCode":"018886","shortName":"东海数字经济混合发起式A","masterFundShortName":"东海数字经济混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18886,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:43.015Z","status":"normal","exchange":"jj","fundCollectionId":4000050790000,"inceptionDate":"2023-08-14T16:00:00.000Z","name":"东海数字经济混合型发起式证券投资基金","setUpDate":"2023-08-14T16:00:00.000Z","setUpAssetScale":10159084.11,"setUpShares":10159084.11,"pinyin":"dhszjjhhxfqszqtzjj","followedNum":1,"hotMetrics":{"stockId":3000000018886,"type":"f_as","f_tas":12122500.619399998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024687,"name":"东海产业优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024687","tickerId":24687,"shortName":"东海产业优选混合发起式E","currency":"CNY","__csrcFundId":15603,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:45.707Z","inceptionDate":"2025-08-11T16:00:00.000Z","pinyin":"dhcyyxhhxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024687,"type":"f_as","f_tas":10517852.879999999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000024680,"name":"东海产业优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024680","tickerId":24680,"shortName":"东海产业优选混合发起式D","currency":"CNY","__csrcFundId":15603,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-08-25T08:00:45.704Z","inceptionDate":"2025-08-11T16:00:00.000Z","pinyin":"dhcyyxhhxfqszqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024680,"type":"f_as","f_tas":10011012.1095,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.007425582188969826,"oneMonth":-0.004311596243927962,"threeMonths":-0.0343271162364569,"sixMonths":-0.02418950712180523,"oneYear":0.24649356215027174,"threeYears":0.11453988087153943,"fiveYears":-0.0873386901381038,"tenYears":0.44254725249737437},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48082,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.7872617556702342},{"stockId":7261224225380,"date":"2026-04-06T16:00:00.000Z","netValue":0.7579000134958805},{"stockId":7261224225380,"date":"2026-04-02T16:00:00.000Z","netValue":0.7556845348919015},{"stockId":7261224225380,"date":"2026-04-01T16:00:00.000Z","netValue":0.7605353661965683},{"stockId":7261224225380,"date":"2026-03-31T16:00:00.000Z","netValue":0.7684966791655994},{"date":"2026-03-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.7559586172810788},{"date":"2026-03-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.7667084503254558},{"date":"2026-03-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.7655003262590395},{"date":"2026-03-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.7590721116359964},{"stockId":7261224225380,"date":"2026-03-24T16:00:00.000Z","netValue":0.7688984405740201},{"stockId":7261224225380,"date":"2026-03-23T16:00:00.000Z","netValue":0.7568661809294152},{"stockId":7261224225380,"date":"2026-03-22T16:00:00.000Z","netValue":0.7427841676745414},{"date":"2026-03-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.7684841963578614},{"stockId":7261224225380,"date":"2026-03-18T16:00:00.000Z","netValue":0.7776270199390267},{"stockId":7261224225380,"date":"2026-03-17T16:00:00.000Z","netValue":0.799827882055185},{"date":"2026-03-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.7936093510469574},{"stockId":7261224225380,"date":"2026-03-15T16:00:00.000Z","netValue":0.8080691293713096},{"stockId":7261224225380,"date":"2026-03-12T16:00:00.000Z","netValue":0.8152488787727609},{"stockId":7261224225380,"date":"2026-03-11T16:00:00.000Z","netValue":0.8233146369624766},{"date":"2026-03-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.829194470341867},{"stockId":7261224225380,"date":"2026-03-09T16:00:00.000Z","netValue":0.8328234593937617},{"date":"2026-03-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.8225948675629129},{"date":"2026-03-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.8287869244196879},{"date":"2026-03-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.8309175261452021},{"date":"2026-03-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.8250486739134264},{"stockId":7261224225380,"date":"2026-03-02T16:00:00.000Z","netValue":0.8268057694587679},{"stockId":7261224225380,"date":"2026-03-01T16:00:00.000Z","netValue":0.8562937740191924},{"stockId":7261224225380,"date":"2026-02-26T16:00:00.000Z","netValue":0.8555400749207522},{"stockId":7261224225380,"date":"2026-02-25T16:00:00.000Z","netValue":0.8540841246635527},{"date":"2026-02-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.8529216764345111},{"date":"2026-02-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.8506422422692377},{"stockId":7261224225380,"date":"2026-02-12T16:00:00.000Z","netValue":0.8475980515389665},{"stockId":7261224225380,"date":"2026-02-11T16:00:00.000Z","netValue":0.854539786292594},{"date":"2026-02-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.8537603081852893},{"date":"2026-02-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.8535104083159},{"stockId":7261224225380,"date":"2026-02-08T16:00:00.000Z","netValue":0.8525612497047761},{"date":"2026-02-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.8441131771141613},{"stockId":7261224225380,"date":"2026-02-04T16:00:00.000Z","netValue":0.8467760215652607},{"date":"2026-02-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.8484600758102958},{"stockId":7261224225380,"date":"2026-02-02T16:00:00.000Z","netValue":0.8477123979132624},{"date":"2026-02-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.841169130000095},{"stockId":7261224225380,"date":"2026-01-29T16:00:00.000Z","netValue":0.8558685999052},{"stockId":7261224225380,"date":"2026-01-28T16:00:00.000Z","netValue":0.8609013893753913},{"date":"2026-01-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.8620792283850665},{"date":"2026-01-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.8588193582063715},{"stockId":7261224225380,"date":"2026-01-25T16:00:00.000Z","netValue":0.8596897529041584},{"date":"2026-01-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.8609117473420467},{"date":"2026-01-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.8588780780125022},{"date":"2026-01-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.8566541238194662},{"date":"2026-01-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.8522027533065882},{"date":"2026-01-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.8512976578740705},{"stockId":7261224225380,"date":"2026-01-15T16:00:00.000Z","netValue":0.8494790711184461},{"stockId":7261224225380,"date":"2026-01-14T16:00:00.000Z","netValue":0.8505990717634331},{"stockId":7261224225380,"date":"2026-01-13T16:00:00.000Z","netValue":0.8512451092989861},{"date":"2026-01-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.8508134314198171},{"stockId":7261224225380,"date":"2026-01-11T16:00:00.000Z","netValue":0.8575944341511041},{"stockId":7261224225380,"date":"2026-01-08T16:00:00.000Z","netValue":0.8486755496833982},{"date":"2026-01-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.8403402987505333},{"date":"2026-01-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.8424904156682644},{"date":"2026-01-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.842018206602587},{"date":"2026-01-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.832008824455034},{"date":"2025-12-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.8172681418259029},{"date":"2025-12-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.8197480307565475},{"date":"2025-12-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.8173873643174175},{"date":"2025-12-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.82040973704084},{"date":"2025-12-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.8194048960949745},{"date":"2025-12-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.817599323882482},{"date":"2025-12-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.8120699619641703},{"date":"2025-12-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.8115003176309541},{"date":"2025-12-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.8037945490316905},{"date":"2025-12-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.7999012586905272},{"date":"2025-12-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.8050999888807187},{"date":"2025-12-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.7923888336987455},{"date":"2025-12-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.8012323883099981},{"date":"2025-12-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.8082071893729785},{"date":"2025-12-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.802747370031692},{"date":"2025-12-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.8111282601428795},{"date":"2025-12-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.8114313608356989},{"date":"2025-12-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.8126343883509656},{"date":"2025-12-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.8054737543651734},{"date":"2025-12-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.800188348639218},{"date":"2025-12-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.7961405630888516},{"date":"2025-12-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.8003907893188621},{"date":"2025-11-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.8055693605351874},{"date":"2025-11-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.7983923380516009},{"date":"2025-11-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.7949232822128494},{"date":"2025-11-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.7960887444391475},{"date":"2025-11-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.791113782106101},{"date":"2025-11-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.7844346574265452},{"date":"2025-11-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.7797753725254227},{"date":"2025-11-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.800313833360681},{"date":"2025-11-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.8039231381309468},{"date":"2025-11-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.8060926989483324},{"date":"2025-11-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.8083497594247233},{"date":"2025-11-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.8111311200833291},{"date":"2025-11-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.8248914925626486},{"date":"2025-11-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.8188849053574675},{"date":"2025-11-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.8200604051641411},{"date":"2025-11-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.8277754697828432},{"date":"2025-11-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.829090277699382},{"date":"2025-11-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.8360666672853129},{"date":"2025-11-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.8240305886866452},{"date":"2025-11-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.825166695353731},{"date":"2025-11-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.8321814418649655},{"date":"2025-10-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.8328918965933988},{"date":"2025-10-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.8448185236004371},{"date":"2025-10-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.853266046337247},{"date":"2025-10-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.845485010187958},{"date":"2025-10-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.8482335948420551},{"date":"2025-10-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.8367398648607138},{"date":"2025-10-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.8229225348802596},{"date":"2025-10-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.8222295254451625},{"date":"2025-10-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.8251190794831798},{"date":"2025-10-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.8122384012645331},{"date":"2025-10-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.8080570971712828},{"date":"2025-10-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.8254647620950325},{"date":"2025-10-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.8292576377589351},{"date":"2025-10-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.817435708356718},{"date":"2025-10-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.8348405874152218},{"date":"2025-10-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.8364974053509795},{"date":"2025-10-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.8549158915645481},{"date":"2025-09-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.8433405993187677},{"date":"2025-09-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.8397002080002217},{"date":"2025-09-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.830562605536697},{"date":"2025-09-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.8418373355307353},{"date":"2025-09-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.8347896157397334},{"date":"2025-09-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.8225586077701826},{"date":"2025-09-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.824893346700598},{"date":"2025-09-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.8172715392873771},{"date":"2025-09-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.819436650217315},{"date":"2025-09-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.8222893827181629},{"date":"2025-09-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.8183689016751065},{"date":"2025-09-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.8132766992257826},{"date":"2025-09-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.8137719941602172},{"date":"2025-09-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.8151035764992881},{"date":"2025-09-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.792231063626551},{"date":"2025-09-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.7886112603704892},{"date":"2025-09-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.79726208379345},{"date":"2025-09-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.7943739196358635},{"date":"2025-09-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.7759919983935446},{"date":"2025-09-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.7989820143028116},{"date":"2025-09-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.8049358104727097},{"date":"2025-08-31T16:00:00.000Z","stockId":7261224225380,"netValue":0.819173538380028},{"date":"2025-08-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.812582294199607},{"date":"2025-08-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.8126321496119245},{"date":"2025-08-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.7955204827885595},{"date":"2025-08-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.8030882583809766},{"date":"2025-08-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.8034845993675479},{"date":"2025-08-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.7895332762973638},{"date":"2025-08-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.7701170881639643},{"date":"2025-08-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.770034160938593},{"date":"2025-08-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.7608180923160272},{"date":"2025-08-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.7642721483892742},{"date":"2025-08-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.7522001717561244},{"date":"2025-08-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.7412593715070771},{"date":"2025-08-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.7445354324727633},{"date":"2025-08-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.7343119236842963},{"date":"2025-08-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.7279474909444283},{"date":"2025-08-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.7212182979506954},{"date":"2025-08-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.7261307675238624},{"date":"2025-08-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.7265947400959261},{"date":"2025-08-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.7218331761084289},{"date":"2025-08-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.716992157101163},{"date":"2025-07-31T16:00:00.000Z","stockId":7261224225380,"netValue":0.7130217680126046},{"date":"2025-07-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.7144618361953581},{"date":"2025-07-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.7207488859468558},{"date":"2025-07-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.7258372030198333},{"date":"2025-07-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.7195129541480598},{"date":"2025-07-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.7179423257316455},{"date":"2025-07-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.7157848679087214},{"date":"2025-07-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.7082364952463494},{"date":"2025-07-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.7071971429146968},{"date":"2025-07-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.7057809644180891},{"date":"2025-07-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.7047141223525123},{"date":"2025-07-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.702290868679422},{"date":"2025-07-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6972494432815094},{"date":"2025-07-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6981749681435794},{"date":"2025-07-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.691728600654989},{"date":"2025-07-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.693506135939583},{"date":"2025-07-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6877259522605449},{"date":"2025-07-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6869131469693301},{"date":"2025-07-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.6891396523333131},{"date":"2025-07-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6800467223940239},{"date":"2025-07-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.6811495938219824},{"date":"2025-07-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6812451512502855},{"date":"2025-07-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.6766031352304335},{"date":"2025-06-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6810771832618148},{"date":"2025-06-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6834570274252001},{"date":"2025-06-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6782710968905532},{"date":"2025-06-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6804522228314215},{"date":"2025-06-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.682775224904384},{"date":"2025-06-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6746670513172828},{"date":"2025-06-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6658822311265828},{"date":"2025-06-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.661542521550697},{"date":"2025-06-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6640181962052789},{"date":"2025-06-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6703225812540988},{"date":"2025-06-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6717080491861456},{"date":"2025-06-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6736636493338946},{"date":"2025-06-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6728368169156065},{"date":"2025-06-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6778985667987147},{"date":"2025-06-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6775392536998395},{"date":"2025-06-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6782650950343128},{"date":"2025-06-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6819699716620904},{"date":"2025-06-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.676410952078841},{"date":"2025-06-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6771561693191647},{"date":"2025-06-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.6761272738149757},{"date":"2025-06-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6718118267936323},{"date":"2025-05-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6678920799128725},{"date":"2025-05-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6690659880781438},{"date":"2025-05-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6610809798767119},{"date":"2025-05-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6621735921836212},{"date":"2025-05-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6626167939978312},{"date":"2025-05-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6625158875579512},{"date":"2025-05-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6659594312091867},{"date":"2025-05-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6695483720388753},{"date":"2025-05-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6691585307203731},{"date":"2025-05-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6661784039944971},{"date":"2025-05-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6658475203141685},{"date":"2025-05-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6666024639695711},{"date":"2025-05-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6733362772029745},{"date":"2025-05-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.672219143481531},{"date":"2025-05-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6727620913846167},{"date":"2025-05-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6679101972058091},{"date":"2025-05-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.6723370639880847},{"date":"2025-05-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6713078111859199},{"date":"2025-05-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6705570117025114},{"date":"2025-04-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6621164208685516},{"date":"2025-04-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6580865858768508},{"date":"2025-04-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6562202369456105},{"date":"2025-04-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6595344530546987},{"date":"2025-04-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6612734356057705},{"date":"2025-04-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6636201846105092},{"date":"2025-04-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6642342852118543},{"date":"2025-04-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6645708224408788},{"date":"2025-04-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6572971386947924},{"date":"2025-04-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6590583830593915},{"date":"2025-04-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6588211156732511},{"date":"2025-04-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6626693158221886},{"date":"2025-04-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6655092655911081},{"date":"2025-04-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6599755664076377},{"date":"2025-04-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6557920464847046},{"date":"2025-04-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6485773754269057},{"date":"2025-04-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.6379545713378403},{"date":"2025-04-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6304489848241238},{"date":"2025-04-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6894968749529126},{"date":"2025-04-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.6923359358339432},{"date":"2025-03-31T16:00:00.000Z","stockId":7261224225380,"netValue":0.6924629944251097},{"date":"2025-03-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6873515268186472},{"date":"2025-03-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6920539865980141},{"date":"2025-03-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6958997836040873},{"date":"2025-03-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6920984564730084},{"date":"2025-03-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6905820875017061},{"date":"2025-03-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6935762585918762},{"date":"2025-03-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.695030534587864},{"date":"2025-03-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.7059396154018851},{"date":"2025-03-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.7110310174893706},{"date":"2025-03-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.714934472113133},{"date":"2025-03-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.712237426142858},{"date":"2025-03-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.7129057712409789},{"date":"2025-03-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.7036213583212818},{"date":"2025-03-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.7116181832607545},{"date":"2025-03-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.7129345687648702},{"date":"2025-03-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.713603430343481},{"date":"2025-03-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.7136208821403256},{"date":"2025-03-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.7183468786932878},{"date":"2025-03-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.7033592900666709},{"date":"2025-03-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.7026473709174339},{"date":"2025-03-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6974553077055912},{"date":"2025-02-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6971803468196255},{"date":"2025-02-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.7176475297243854},{"date":"2025-02-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.7211598930083691},{"date":"2025-02-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.7138174412355405},{"date":"2025-02-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.720219344996586},{"date":"2025-02-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.7225903107911944},{"date":"2025-02-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.7075901767965106},{"date":"2025-02-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.705771961925575},{"date":"2025-02-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6954513306780156},{"date":"2025-02-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.7082910368155617},{"date":"2025-02-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.7022654366058279},{"date":"2025-02-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6907875740741478},{"date":"2025-02-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6991244572869677},{"date":"2025-02-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6916525995418433},{"date":"2025-02-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6950016807528849},{"date":"2025-02-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6873962169514124},{"date":"2025-02-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6788869557494953},{"date":"2025-02-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6681778251994168},{"date":"2025-01-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6610103971919585},{"date":"2025-01-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6661035375091874},{"date":"2025-01-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.659069923989734},{"date":"2025-01-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6610663658310609},{"date":"2025-01-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6646117908532253},{"date":"2025-01-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6623703041234072},{"date":"2025-01-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6558673661644918},{"date":"2025-01-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6527067665700493},{"date":"2025-01-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6529936690720798},{"date":"2025-01-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6563931927186129},{"date":"2025-01-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6410866794972168},{"date":"2025-01-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6406709240786241},{"date":"2025-01-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6483780014944677},{"date":"2025-01-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.6510178211564007},{"date":"2025-01-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6521626895530772},{"date":"2025-01-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6482422704759303},{"date":"2025-01-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6445456604151849},{"date":"2025-01-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.6540148720881274},{"date":"2024-12-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6707962042300296},{"date":"2024-12-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6856426552482418},{"date":"2024-12-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6857938459398107},{"date":"2024-12-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.684344995482051},{"date":"2024-12-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6809275307287062},{"date":"2024-12-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6838777553268549},{"date":"2024-12-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6776089077755141},{"date":"2024-12-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6873318523424043},{"date":"2024-12-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6850758055535024},{"date":"2024-12-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6808623927970178},{"date":"2024-12-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6768242902003673},{"date":"2024-12-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.684839640681692},{"date":"2024-12-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6885513817783966},{"date":"2024-12-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6998014169840613},{"date":"2024-12-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6957551866171263},{"date":"2024-12-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6937000320869091},{"date":"2024-12-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6917807696141434},{"date":"2024-12-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6950370594536319},{"date":"2024-12-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6889195409034072},{"date":"2024-12-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.686907105265461},{"date":"2024-12-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.693253887152808},{"date":"2024-12-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.6960922044122719},{"date":"2024-11-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6900481809130085},{"date":"2024-11-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6825461987485006},{"date":"2024-11-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6852718533746706},{"date":"2024-11-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6732891469865956},{"date":"2024-11-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6766419333657465},{"date":"2024-11-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6771019900185377},{"date":"2024-11-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6971364234547415},{"date":"2024-11-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6954116045776886},{"date":"2024-11-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6877287758884926},{"date":"2024-11-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6785709181572573},{"date":"2024-11-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6867382329288602},{"date":"2024-11-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6999337369731736},{"date":"2024-11-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.7167219117077591},{"date":"2024-11-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.718423567031246},{"date":"2024-11-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.7238537530380785},{"date":"2024-11-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.7129060633574366},{"date":"2024-11-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.7131748586706241},{"date":"2024-11-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6986496421748717},{"date":"2024-11-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6980066957117967},{"date":"2024-11-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.6821088825164485},{"date":"2024-10-31T16:00:00.000Z","stockId":7261224225380,"netValue":0.6738530372628466},{"date":"2024-10-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6832890752717816},{"date":"2024-10-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6801027144760033},{"date":"2024-10-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6824654860400975},{"date":"2024-10-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6899889799662241},{"date":"2024-10-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6846543579737493},{"date":"2024-10-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6812093781598516},{"date":"2024-10-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6845519164125695},{"date":"2024-10-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6876787550934119},{"date":"2024-10-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6891256615764594},{"date":"2024-10-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6813275774965637},{"date":"2024-10-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6578816980453668},{"date":"2024-10-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6600158540917778},{"date":"2024-10-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6642147480597532},{"date":"2024-10-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6773625187240988},{"date":"2024-10-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6634755458784122},{"date":"2024-10-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6882248916844795},{"date":"2024-10-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6904699681575831},{"date":"2024-10-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.7334525097663489},{"date":"2024-09-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.687233289062462},{"date":"2024-09-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.632028919379928},{"date":"2024-09-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6077116095323687},{"date":"2024-09-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.5939023618910093},{"date":"2024-09-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.590106164974414},{"date":"2024-09-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.576722582870947},{"date":"2024-09-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.5772806868710786},{"date":"2024-09-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.5795352673985337},{"date":"2024-09-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.5758178763950961},{"date":"2024-09-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.577607886182609},{"date":"2024-09-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.5804634743402446},{"date":"2024-09-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.5839750019558535},{"date":"2024-09-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.584489419079997},{"date":"2024-09-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.5830569799381725},{"date":"2024-09-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.5857319732191225},{"date":"2024-09-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.5913207856800555},{"date":"2024-09-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.5897865088352956},{"date":"2024-09-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.5905183706712829},{"date":"2024-09-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.5875446891350211},{"date":"2024-08-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.595238439374045},{"date":"2024-08-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.590848827998212},{"date":"2024-08-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.5886767698357827},{"date":"2024-08-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.5899724568851911},{"date":"2024-08-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.5927471221706084},{"date":"2024-08-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.5948074274407957},{"date":"2024-08-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.5951135383590196},{"date":"2024-08-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.600006249428851},{"date":"2024-08-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6019935363418119},{"date":"2024-08-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6100159182490377},{"date":"2024-08-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6094734676462954},{"date":"2024-08-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6092358483211291},{"date":"2024-08-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6064400690632596},{"date":"2024-08-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6123703447359805},{"date":"2024-08-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6108101726287998},{"date":"2024-08-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6111784910765552},{"date":"2024-08-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.616202423621484},{"date":"2024-08-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6147927592506517},{"date":"2024-08-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6161435558564895},{"date":"2024-08-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6111814235089861},{"date":"2024-08-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.626243370634256},{"date":"2024-07-31T16:00:00.000Z","stockId":7261224225380,"netValue":0.6308269770018121},{"date":"2024-07-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6318103359283714},{"date":"2024-07-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6156035625270917},{"date":"2024-07-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.617838577223419},{"date":"2024-07-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6200421261912046},{"date":"2024-07-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6168944685484476},{"date":"2024-07-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6208836974266694},{"date":"2024-07-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6254291296021697},{"date":"2024-07-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6424675480180976},{"date":"2024-07-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6402957867419345},{"date":"2024-07-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6401999985840319},{"date":"2024-07-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.639725144181059},{"date":"2024-07-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6464457034457246},{"date":"2024-07-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6418005964875497},{"date":"2024-07-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6477227860270505},{"date":"2024-07-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6493748379184561},{"date":"2024-07-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6408051264246021},{"date":"2024-07-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6420322101792153},{"date":"2024-07-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.6287051291610537},{"date":"2024-07-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6356753646042874},{"date":"2024-07-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.6279297417288285},{"date":"2024-07-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.633337067527354},{"date":"2024-07-01T16:00:00.000Z","stockId":7261224225380,"netValue":0.6414643002879981},{"date":"2024-06-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6483583403320814},{"date":"2024-06-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6432563152262729},{"date":"2024-06-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6432995960719564},{"date":"2024-06-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6394474819528653},{"date":"2024-06-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6492226452755467},{"date":"2024-06-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6366601759772749},{"date":"2024-06-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6444098474368644},{"date":"2024-06-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6571579432860132},{"date":"2024-06-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6536303271714357},{"date":"2024-06-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.660986378692412},{"date":"2024-06-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6663233071240315},{"date":"2024-06-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6635453861515163},{"date":"2024-06-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6609721180734236},{"date":"2024-06-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6603971038772845},{"date":"2024-06-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.66228447490594},{"date":"2024-06-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6626876527951497},{"date":"2024-06-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6589163560354261},{"date":"2024-06-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.66126379262481},{"date":"2024-06-04T16:00:00.000Z","stockId":7261224225380,"netValue":0.6658085312602445},{"date":"2024-06-03T16:00:00.000Z","stockId":7261224225380,"netValue":0.6698393865151693},{"date":"2024-06-02T16:00:00.000Z","stockId":7261224225380,"netValue":0.6644565595835218},{"date":"2024-05-30T16:00:00.000Z","stockId":7261224225380,"netValue":0.6656718361608412},{"date":"2024-05-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6633639202667483},{"date":"2024-05-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6645705374820458},{"date":"2024-05-27T16:00:00.000Z","stockId":7261224225380,"netValue":0.6657480032300267},{"date":"2024-05-26T16:00:00.000Z","stockId":7261224225380,"netValue":0.6714685188614751},{"date":"2024-05-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6655353780992899},{"date":"2024-05-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.670294237952975},{"date":"2024-05-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6803652402376816},{"date":"2024-05-20T16:00:00.000Z","stockId":7261224225380,"netValue":0.6826689289467742},{"date":"2024-05-19T16:00:00.000Z","stockId":7261224225380,"netValue":0.6865311514382857},{"date":"2024-05-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6844253028633329},{"date":"2024-05-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6815818319249262},{"date":"2024-05-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6841370219863441},{"date":"2024-05-13T16:00:00.000Z","stockId":7261224225380,"netValue":0.6932073142915941},{"date":"2024-05-12T16:00:00.000Z","stockId":7261224225380,"netValue":0.6906345002519219},{"date":"2024-05-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6926746272134792},{"date":"2024-05-08T16:00:00.000Z","stockId":7261224225380,"netValue":0.6984637294602694},{"date":"2024-05-07T16:00:00.000Z","stockId":7261224225380,"netValue":0.692249209471736},{"date":"2024-05-06T16:00:00.000Z","stockId":7261224225380,"netValue":0.6992820308734591},{"date":"2024-05-05T16:00:00.000Z","stockId":7261224225380,"netValue":0.6984253098797948},{"date":"2024-04-29T16:00:00.000Z","stockId":7261224225380,"netValue":0.6827650699778807},{"date":"2024-04-28T16:00:00.000Z","stockId":7261224225380,"netValue":0.6806157412704112},{"date":"2024-04-25T16:00:00.000Z","stockId":7261224225380,"netValue":0.6725861283666013},{"date":"2024-04-24T16:00:00.000Z","stockId":7261224225380,"netValue":0.6642246801183387},{"date":"2024-04-23T16:00:00.000Z","stockId":7261224225380,"netValue":0.6646163173588003},{"date":"2024-04-22T16:00:00.000Z","stockId":7261224225380,"netValue":0.6583178010759961},{"date":"2024-04-21T16:00:00.000Z","stockId":7261224225380,"netValue":0.6624521510465622},{"date":"2024-04-18T16:00:00.000Z","stockId":7261224225380,"netValue":0.6641772997738311},{"date":"2024-04-17T16:00:00.000Z","stockId":7261224225380,"netValue":0.6672672798245854},{"date":"2024-04-16T16:00:00.000Z","stockId":7261224225380,"netValue":0.6702074001567674},{"date":"2024-04-15T16:00:00.000Z","stockId":7261224225380,"netValue":0.6563763388131442},{"date":"2024-04-14T16:00:00.000Z","stockId":7261224225380,"netValue":0.6703054962958795},{"date":"2024-04-11T16:00:00.000Z","stockId":7261224225380,"netValue":0.6663634857238809},{"date":"2024-04-10T16:00:00.000Z","stockId":7261224225380,"netValue":0.6677738228521799},{"date":"2024-04-09T16:00:00.000Z","stockId":7261224225380,"netValue":0.6658717874595854}]}