window.pageData = {"startDate":"2024-07-28T20:58:41.898Z","endDate":"2026-07-28T20:58:41.898Z","manager":{"_id":7000317230170,"name":"成琦","gender":"f","educationCode":"001002","resume":"成琦：中国财政科学研究院经济学硕士。证券从业年限9年。2017年8月加入大成基金管理有限公司，曾担任固定收益总部研究员、基金经理助理，现任固定收益总部债券投资二部基金经理。2023年1月3日起任大成可转债增强债券型证券投资基金基金经理。2024年4月26日起任大成元合双利债券型发起式证券投资基金基金经理。2025年5月30日起任大成恒享夏盛一年定期开放混合型证券投资基金基金经理。2025年8月6日起任大成景荣债券型证券投资基金基金经理。2026年4月23日起任大成天启稳利债券型证券投资基金基金经理。2026年4月28日起任大成天宁混合型证券投资基金基金经理。具有基金从业资格。国籍：中国。","tickerId":317230170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20892581","exchange":"fm","cnInfoCode":"db20892581","followedNum":0,"currency":"CNY","workingDate":"2023-01-02T16:00:00.000Z","fundCompanyId":4000050090000,"fundManagerSecondLevel":"bond","pinyin":"cq","fundCompany":{"_id":4000050090000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000317230170,"type":"fmp","fm_p_r_d":"2026-02-09T16:00:00.000Z","fm_p_r_m1":0.01807851929104598,"fm_p_r_m3":0.029822648113746242,"fm_cagr_p_r_fs":0.027618548508041574,"fm_p_r_m6":0.04236567113135736,"fm_cagr_p_r_fs_m":0.029224079668175196,"fm_cagr_p_r_fs_r_c":1300,"fm_cagr_p_r_fs_rp":0.5619707467282525,"fm_p_r_m1_m":0.0009794254564776672,"fm_p_r_m1_r_c":1274,"fm_p_r_m1_rp":0.007855459544383346,"fm_p_r_m3_m":0.004528023681667825,"fm_p_r_m3_r_c":1257,"fm_p_r_m3_rp":0.01910828025477707,"fm_p_r_m6_m":0.010837122237276509,"fm_p_r_m6_r_c":1217,"fm_p_r_m6_rp":0.02138157894736842,"fm_p_r_y1":0.07023623605068008,"fm_p_r_fys_m":0.014574902423819314,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.06788079470198675,"fm_p_r_y1_m":0.020004190140479494,"fm_p_r_y1_r_c":1146,"fm_p_r_y1_rp":0.1091703056768559,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.7745424292845258,"fm_p_r_y3_m":0.08796104266820359,"fm_p_r_y3_r_c":817,"fm_p_r_y3_rp":0.9705882352941176,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.759567387687188,"fm_p_r_y3":0.015913516043896347,"fm_p_r_fys":0.033856809728944004},"fmi":{"stockId":7000317230170,"type":"fmi","fm_my":3.6,"fm_d":{"3000000090017":"本基金基金经理","3000000015898":"本基金基金经理","3000000012248":"本基金基金经理","3000000002644":"本基金基金经理"},"fm_wy":8,"fm_a_as":0,"fm_a_mfn":7,"fm_as":1591648719.2897,"fm_b_as":1131806787.6199,"fm_e_as":0,"fm_h_as":459841931.66980004,"fm_i_as":0,"fm_mfn":7,"fm_msl":"bond","fm_nb_as":459841931.66980004,"fm_q_as":0,"fm_r_f_cagr":0.0866,"fm_r_fd":3000000090017,"fm_r_ftp":0.3446}},"topTenManagedFundList":[{"_id":3000000090017,"__csrcFundId":3132,"stockCode":"090017","shortName":"大成可转债增强债券(090017)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":90017,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:12.060Z","status":"normal","inceptionDate":"2011-11-29T16:00:00.000Z","name":"大成可转债增强债券型证券投资基金","exchange":"jj","followedNum":5,"fundCollectionId":4000050090000,"currency":"CNY","pinyin":"dckzzzqzqxzqtzjj","masterFundShortName":"大成可转债增强债券","hotMetrics":{"stockId":3000000090017,"type":"f_as","f_tas":88777364.512,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027331,"name":"大成天享3个月持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027331","tickerId":27331,"shortName":"大成天享3个月持有期混合C","currency":"CNY","__csrcFundId":16958,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-08T10:25:12.968Z","inceptionDate":"2026-05-28T16:00:00.000Z","pinyin":"dctx3gycyqhhxzqtzjj","fundCollectionId":4000050090000,"hotMetrics":{}},{"_id":3000000027330,"__csrcFundId":16958,"stockCode":"027330","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":27330,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成天享3个月持有期混合(027330)","lastUpdated":"2026-07-24T21:23:38.829Z","name":"大成天享3个月持有期混合型证券投资基金","pinyin":"dctx3gycyqhhxzqtzjj","fundCollectionId":4000050090000,"setUpAssetScale":178309704.6,"setUpDate":"2026-05-27T16:00:00.000Z","setUpShares":178309704.6,"inceptionDate":"2026-05-28T16:00:00.000Z","masterFundShortName":"大成天享3个月持有期混合","hotMetrics":{}},{"_id":3000000002644,"__csrcFundId":2729,"stockCode":"002644","shortName":"大成景荣债券(002644)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":2644,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:11.886Z","status":"normal","inceptionDate":"2016-05-24T16:00:00.000Z","name":"大成景荣债券型证券投资基金","exchange":"jj","followedNum":3,"fundCollectionId":4000050090000,"currency":"CNY","pinyin":"dcjrzqxzqtzjj","masterFundShortName":"大成景荣债券","hotMetrics":{"stockId":3000000002644,"type":"f_as","f_tas":351013715.39519995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026973,"name":"大成天宁混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026973","tickerId":26973,"shortName":"大成天宁混合C","currency":"CNY","__csrcFundId":16715,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-18T08:13:47.030Z","inceptionDate":"2026-04-29T16:00:00.000Z","pinyin":"dctnhhxzqtzjj","fundCollectionId":4000050090000,"hotMetrics":{"stockId":3000000026973,"type":"f_as","f_tas":264976135.85700002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015898,"__csrcFundId":11723,"stockCode":"015898","shortName":"大成元合双利债券发起式(015898)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":15898,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:11.996Z","status":"normal","exchange":"jj","fundCollectionId":4000050090000,"name":"大成元合双利债券型发起式证券投资基金","followedNum":0,"inceptionDate":"2022-09-07T16:00:00.000Z","setUpDate":"2022-09-07T16:00:00.000Z","setUpAssetScale":10006017.12,"setUpShares":10006017.12,"pinyin":"dcyhslzqxfqszqtzjj","masterFundShortName":"大成元合双利债券发起式","hotMetrics":{"stockId":3000000015898,"type":"f_as","f_tas":229892242.0224,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002645,"name":"大成景荣债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"002645","tickerId":2645,"shortName":"大成景荣债券C","__csrcFundId":2729,"lastUpdated":"2025-01-04T00:31:53.498Z","exchange":"jj","inceptionDate":"2016-05-24T16:00:00.000Z","followedNum":1,"fundCollectionId":4000050090000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcjrzqxzqtzjj","hotMetrics":{"stockId":3000000002645,"type":"f_as","f_tas":216587584.61499998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027018,"__csrcFundId":16716,"stockCode":"027018","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":27018,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成天启稳利债券(027018)","lastUpdated":"2026-07-24T21:20:12.045Z","name":"大成天启稳利债券型证券投资基金","pinyin":"dctqwlzqxzqtzjj","fundCollectionId":4000050090000,"setUpAssetScale":144658261.15,"setUpDate":"2026-04-22T16:00:00.000Z","setUpShares":144658261.15,"inceptionDate":"2026-04-23T16:00:00.000Z","masterFundShortName":"大成天启稳利债券","hotMetrics":{"stockId":3000000027018,"type":"f_as","f_tas":126234168.75270002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000027019,"name":"大成天启稳利债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"027019","tickerId":27019,"shortName":"大成天启稳利债券C","currency":"CNY","__csrcFundId":16716,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-05-04T07:55:46.038Z","inceptionDate":"2026-04-23T16:00:00.000Z","pinyin":"dctqwlzqxzqtzjj","fundCollectionId":4000050090000,"hotMetrics":{"stockId":3000000027019,"type":"f_as","f_tas":102525358.4047,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026972,"__csrcFundId":16715,"stockCode":"026972","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26972,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"大成天宁混合(026972)","lastUpdated":"2026-07-24T21:23:38.826Z","name":"大成天宁混合型证券投资基金","pinyin":"dctnhhxzqtzjj","fundCollectionId":4000050090000,"inceptionDate":"2026-04-29T16:00:00.000Z","masterFundShortName":"大成天宁混合","hotMetrics":{"stockId":3000000026972,"type":"f_as","f_tas":87881197.7506,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.0130498451383817,"oneMonth":-0.0725402482686952,"threeMonths":-0.050064964087852215,"sixMonths":-0.038778931691442864,"oneYear":0.10055346554207345,"threeYears":0.14445718979948619,"fiveYears":-0.05788337556465928,"tenYears":0.4262232413038687},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49120,"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":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2026-07-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0866581347766389},{"date":"2026-07-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0930408071805562},{"stockId":7000317230170,"date":"2026-07-23T16:00:00.000Z","netValue":1.0905234220690638},{"stockId":7000317230170,"date":"2026-07-22T16:00:00.000Z","netValue":1.0927276639276349},{"date":"2026-07-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0935267667565656},{"stockId":7000317230170,"date":"2026-07-20T16:00:00.000Z","netValue":1.095788043972183},{"stockId":7000317230170,"date":"2026-07-19T16:00:00.000Z","netValue":1.0890522793933728},{"stockId":7000317230170,"date":"2026-07-16T16:00:00.000Z","netValue":1.0901945409534757},{"stockId":7000317230170,"date":"2026-07-15T16:00:00.000Z","netValue":1.0962202822653837},{"stockId":7000317230170,"date":"2026-07-14T16:00:00.000Z","netValue":1.09958989038285},{"stockId":7000317230170,"date":"2026-07-13T16:00:00.000Z","netValue":1.1032156725876137},{"stockId":7000317230170,"date":"2026-07-12T16:00:00.000Z","netValue":1.1003637284782097},{"date":"2026-07-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.1037677887387654},{"date":"2026-07-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.109358744943065},{"date":"2026-07-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.102414926229971},{"stockId":7000317230170,"date":"2026-07-06T16:00:00.000Z","netValue":1.10225432494505},{"date":"2026-07-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.1036144430271502},{"stockId":7000317230170,"date":"2026-07-02T16:00:00.000Z","netValue":1.105331747928937},{"stockId":7000317230170,"date":"2026-07-01T16:00:00.000Z","netValue":1.106650740515809},{"date":"2026-06-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.1141594735721971},{"date":"2026-06-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.1191136233991503},{"stockId":7000317230170,"date":"2026-06-28T16:00:00.000Z","netValue":1.1097667742749302},{"stockId":7000317230170,"date":"2026-06-25T16:00:00.000Z","netValue":1.1084284079234161},{"date":"2026-06-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.1142786969501732},{"date":"2026-06-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.1123386188579332},{"stockId":7000317230170,"date":"2026-06-22T16:00:00.000Z","netValue":1.106628635947148},{"date":"2026-06-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.1116887684227719},{"date":"2026-06-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.109838395243353},{"stockId":7000317230170,"date":"2026-06-16T16:00:00.000Z","netValue":1.1083737824024038},{"stockId":7000317230170,"date":"2026-06-15T16:00:00.000Z","netValue":1.1056579501582762},{"date":"2026-06-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.1040497122174093},{"stockId":7000317230170,"date":"2026-06-11T16:00:00.000Z","netValue":1.0955760305078952},{"date":"2026-06-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0941931622428815},{"date":"2026-06-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0940604077531986},{"date":"2026-06-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.098093181353054},{"date":"2026-06-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.092339946111732},{"stockId":7000317230170,"date":"2026-06-04T16:00:00.000Z","netValue":1.0968251375371267},{"date":"2026-06-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.1028812141886672},{"date":"2026-06-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.103627681654132},{"stockId":7000317230170,"date":"2026-06-01T16:00:00.000Z","netValue":1.103664878287264},{"date":"2026-05-31T16:00:00.000Z","stockId":7000317230170,"netValue":1.1004575020094134},{"stockId":7000317230170,"date":"2026-05-28T16:00:00.000Z","netValue":1.1036424152906121},{"date":"2026-05-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.1101921600712643},{"date":"2026-05-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.1053738395490147},{"stockId":7000317230170,"date":"2026-05-25T16:00:00.000Z","netValue":1.1087123707505255},{"stockId":7000317230170,"date":"2026-05-24T16:00:00.000Z","netValue":1.1109920086503289},{"stockId":7000317230170,"date":"2026-05-21T16:00:00.000Z","netValue":1.104479520316236},{"date":"2026-05-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.096912451134789},{"stockId":7000317230170,"date":"2026-05-19T16:00:00.000Z","netValue":1.1050305898781678},{"date":"2026-05-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.102312871601835},{"date":"2026-05-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.096832691241037},{"stockId":7000317230170,"date":"2026-05-14T16:00:00.000Z","netValue":1.0956639060914428},{"date":"2026-05-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.1014257228602002},{"stockId":7000317230170,"date":"2026-05-12T16:00:00.000Z","netValue":1.1089579127614435},{"date":"2026-05-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.103803318907367},{"date":"2026-05-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.105875614650204},{"stockId":7000317230170,"date":"2026-05-07T16:00:00.000Z","netValue":1.1021547250103847},{"date":"2026-05-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.1026002423439865},{"stockId":7000317230170,"date":"2026-05-05T16:00:00.000Z","netValue":1.099118494568966},{"date":"2026-04-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0908504864355388},{"date":"2026-04-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0891085876465838},{"date":"2026-04-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0840762179215215},{"stockId":7000317230170,"date":"2026-04-26T16:00:00.000Z","netValue":1.0862951595789543},{"date":"2026-04-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0847516324452373},{"stockId":7000317230170,"date":"2026-04-22T16:00:00.000Z","netValue":1.085934927349356},{"stockId":7000317230170,"date":"2026-04-21T16:00:00.000Z","netValue":1.0893677809638405},{"date":"2026-04-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0824495184632197},{"date":"2026-04-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0820755282744776},{"date":"2026-04-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.082537382532589},{"stockId":7000317230170,"date":"2026-04-15T16:00:00.000Z","netValue":1.0805027255417168},{"stockId":7000317230170,"date":"2026-04-14T16:00:00.000Z","netValue":1.0722477569622129},{"date":"2026-04-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0733759680657116},{"stockId":7000317230170,"date":"2026-04-12T16:00:00.000Z","netValue":1.0677499368510317},{"date":"2026-04-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0678703099985278},{"date":"2026-04-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0655422598888382},{"date":"2026-04-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0671857849740922},{"date":"2026-04-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0546606623562522},{"stockId":7000317230170,"date":"2026-04-02T16:00:00.000Z","netValue":1.0536996057317984},{"date":"2026-04-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.0538639893602209},{"date":"2026-03-31T16:00:00.000Z","stockId":7000317230170,"netValue":1.0586284493535594},{"stockId":7000317230170,"date":"2026-03-30T16:00:00.000Z","netValue":1.0529897587247614},{"stockId":7000317230170,"date":"2026-03-29T16:00:00.000Z","netValue":1.0585624387663328},{"stockId":7000317230170,"date":"2026-03-26T16:00:00.000Z","netValue":1.061620067947997},{"stockId":7000317230170,"date":"2026-03-25T16:00:00.000Z","netValue":1.0601466417602552},{"date":"2026-03-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0656726305253708},{"date":"2026-03-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0613424234682043},{"date":"2026-03-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.055345180821736},{"stockId":7000317230170,"date":"2026-03-19T16:00:00.000Z","netValue":1.0608566656033034},{"stockId":7000317230170,"date":"2026-03-18T16:00:00.000Z","netValue":1.0629746807287273},{"stockId":7000317230170,"date":"2026-03-17T16:00:00.000Z","netValue":1.070064170091421},{"date":"2026-03-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0664434793823556},{"stockId":7000317230170,"date":"2026-03-15T16:00:00.000Z","netValue":1.0714735905659978},{"date":"2026-03-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.073894285511514},{"stockId":7000317230170,"date":"2026-03-11T16:00:00.000Z","netValue":1.0779229161028163},{"date":"2026-03-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0812728637088045},{"stockId":7000317230170,"date":"2026-03-09T16:00:00.000Z","netValue":1.0812906151307942},{"stockId":7000317230170,"date":"2026-03-08T16:00:00.000Z","netValue":1.07521342887077},{"date":"2026-03-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0800562739636634},{"date":"2026-03-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0798892817810581},{"date":"2026-03-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.0786738823070017},{"date":"2026-03-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.080383633343522},{"date":"2026-03-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.0905942143390146},{"stockId":7000317230170,"date":"2026-02-26T16:00:00.000Z","netValue":1.0915337520621677},{"stockId":7000317230170,"date":"2026-02-25T16:00:00.000Z","netValue":1.093407934819257},{"stockId":7000317230170,"date":"2026-02-24T16:00:00.000Z","netValue":1.0956402496346356},{"stockId":7000317230170,"date":"2026-02-23T16:00:00.000Z","netValue":1.0930262165191789},{"stockId":7000317230170,"date":"2026-02-12T16:00:00.000Z","netValue":1.0879647297195696},{"stockId":7000317230170,"date":"2026-02-11T16:00:00.000Z","netValue":1.0926809114381704},{"date":"2026-02-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.088405141943841},{"date":"2026-02-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0881892781560616},{"stockId":7000317230170,"date":"2026-02-08T16:00:00.000Z","netValue":1.0882932304954451},{"stockId":7000317230170,"date":"2026-02-05T16:00:00.000Z","netValue":1.0795800216929539},{"date":"2026-02-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.078157488620428},{"date":"2026-02-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.0833341800945606},{"date":"2026-02-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.0840734939347791},{"stockId":7000317230170,"date":"2026-02-01T16:00:00.000Z","netValue":1.0731689460245086},{"stockId":7000317230170,"date":"2026-01-29T16:00:00.000Z","netValue":1.0858939505113405},{"date":"2026-01-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0921235399703135},{"date":"2026-01-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0969099111727882},{"stockId":7000317230170,"date":"2026-01-26T16:00:00.000Z","netValue":1.0916426946601627},{"stockId":7000317230170,"date":"2026-01-25T16:00:00.000Z","netValue":1.090050061944674},{"stockId":7000317230170,"date":"2026-01-22T16:00:00.000Z","netValue":1.0925987478684267},{"date":"2026-01-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0879221759090607},{"date":"2026-01-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0854362013909582},{"stockId":7000317230170,"date":"2026-01-19T16:00:00.000Z","netValue":1.0801233827694008},{"stockId":7000317230170,"date":"2026-01-18T16:00:00.000Z","netValue":1.082416685776361},{"stockId":7000317230170,"date":"2026-01-15T16:00:00.000Z","netValue":1.0788980105090316},{"date":"2026-01-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.073797754360701},{"date":"2026-01-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0703122846797846},{"date":"2026-01-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0680606533231756},{"stockId":7000317230170,"date":"2026-01-11T16:00:00.000Z","netValue":1.0733346022645711},{"date":"2026-01-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0688657677541786},{"date":"2026-01-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0649402718940901},{"date":"2026-01-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0649524701085211},{"date":"2026-01-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.063499533871497},{"date":"2026-01-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0588290526150712},{"date":"2025-12-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.0525531852339998},{"date":"2025-12-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0543273194907843},{"date":"2025-12-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0529042335731706},{"date":"2025-12-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0562294055097392},{"date":"2025-12-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0561946072067219},{"date":"2025-12-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0542025794250862},{"date":"2025-12-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.052374709293555},{"date":"2025-12-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.052292673242437},{"date":"2025-12-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0507975622745063},{"date":"2025-12-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0492271187025743},{"date":"2025-12-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0507422405040219},{"date":"2025-12-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0477669791765276},{"date":"2025-12-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0502547799010282},{"date":"2025-12-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.051869803758763},{"date":"2025-12-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0507066397671538},{"date":"2025-12-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0514108981259573},{"date":"2025-12-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0510567982313725},{"date":"2025-12-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0514704042488654},{"date":"2025-12-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0512137450057493},{"date":"2025-12-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.05007259769409},{"date":"2025-12-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.050261503304016},{"date":"2025-12-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.0501507596448936},{"date":"2025-11-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.0508436662621472},{"date":"2025-11-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0502682961777559},{"date":"2025-11-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0494612097402083},{"date":"2025-11-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0508834789914725},{"date":"2025-11-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0520034731067862},{"date":"2025-11-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0520023061098844},{"date":"2025-11-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0521035906002196},{"date":"2025-11-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0542832466560732},{"date":"2025-11-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.054942400104267},{"date":"2025-11-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0547811357098191},{"date":"2025-11-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.055512511383708},{"date":"2025-11-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0566412590914902},{"date":"2025-11-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0578193567630878},{"date":"2025-11-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0563668057465812},{"date":"2025-11-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.056676390006785},{"date":"2025-11-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0576080491088684},{"date":"2025-11-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0568377894788767},{"date":"2025-11-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0570670932016073},{"date":"2025-11-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0562857508790882},{"date":"2025-11-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.055106521382137},{"date":"2025-11-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.0562680408149603},{"date":"2025-10-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.055763296768776},{"date":"2025-10-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0549736670574912},{"date":"2025-10-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.056174216116911},{"date":"2025-10-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0540228821600532},{"date":"2025-10-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0541693652048318},{"date":"2025-10-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0522765279190864},{"date":"2025-10-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0504301248916175},{"date":"2025-10-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0501665915758247},{"date":"2025-10-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0510266562261177},{"date":"2025-10-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0486569204490497},{"date":"2025-10-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0484992951286896},{"date":"2025-10-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0498529448783593},{"date":"2025-10-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0509247456474324},{"date":"2025-10-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0492538296500218},{"date":"2025-10-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0509378411609467},{"date":"2025-10-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0516829452960985},{"date":"2025-10-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0526627771903412},{"date":"2025-09-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.051046759242932},{"date":"2025-09-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0500006913697677},{"date":"2025-09-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0485418612697794},{"date":"2025-09-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0496772078046896},{"date":"2025-09-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0492563986027823},{"date":"2025-09-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.047805641487758},{"date":"2025-09-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0483478063604081},{"date":"2025-09-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0488323555701822},{"date":"2025-09-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0496487843027547},{"date":"2025-09-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0505891425331664},{"date":"2025-09-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0490240636347423},{"date":"2025-09-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0488508302422899},{"date":"2025-09-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0498606780789927},{"date":"2025-09-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0493663109132776},{"date":"2025-09-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0456978847170348},{"date":"2025-09-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0472344208969522},{"date":"2025-09-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0496552024804247},{"date":"2025-09-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0498915060170209},{"date":"2025-09-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.045247751536438},{"date":"2025-09-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.0459288521809063},{"date":"2025-09-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.0452162836930023},{"date":"2025-08-31T16:00:00.000Z","stockId":7000317230170,"netValue":1.046398561282841},{"date":"2025-08-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0472636606536059},{"date":"2025-08-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0485142334813395},{"date":"2025-08-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0478792003551527},{"date":"2025-08-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.054358701298861},{"date":"2025-08-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0539131069072347},{"date":"2025-08-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0509735327899312},{"date":"2025-08-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.048253040847266},{"date":"2025-08-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0467960687979918},{"date":"2025-08-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.046358474508138},{"date":"2025-08-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0460321346679287},{"date":"2025-08-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0452752720289773},{"date":"2025-08-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0432859906602359},{"date":"2025-08-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0450322605088445},{"date":"2025-08-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0429647395518784},{"date":"2025-08-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0439611628565704},{"date":"2025-08-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0428574585081967},{"date":"2025-08-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.042826970428457},{"date":"2025-08-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0427847770862544},{"date":"2025-08-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0393185975540697},{"date":"2025-08-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.0357056466327466},{"date":"2025-07-31T16:00:00.000Z","stockId":7000317230170,"netValue":1.032832681144981},{"date":"2025-07-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.0333359046379007},{"date":"2025-07-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0371614965817553},{"date":"2025-07-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0383477275232254},{"date":"2025-07-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0365949851059026},{"date":"2025-07-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0373114073793828},{"date":"2025-07-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0379505390170145},{"date":"2025-07-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0355865291702935},{"date":"2025-07-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0370799008109546},{"date":"2025-07-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0342386312363538},{"date":"2025-07-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0306775597294806},{"date":"2025-07-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0300189739046837},{"date":"2025-07-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.023988508338625},{"date":"2025-07-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0226205556390409},{"date":"2025-07-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0221872877520937},{"date":"2025-07-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0235019541032404},{"date":"2025-07-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0231961637321838},{"date":"2025-07-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0222035744278728},{"date":"2025-07-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0239869973662832},{"date":"2025-07-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.020096580848377},{"date":"2025-07-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.0221049920066623},{"date":"2025-07-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.02117680481067},{"date":"2025-07-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.017897352720745},{"date":"2025-06-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.0203347774680813},{"date":"2025-06-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0188466312457682},{"date":"2025-06-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0163768862549183},{"date":"2025-06-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.015312800891604},{"date":"2025-06-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0157379558650204},{"date":"2025-06-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0111996613955887},{"date":"2025-06-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0073521757386514},{"date":"2025-06-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0062292067475755},{"date":"2025-06-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0067530357612067},{"date":"2025-06-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0080023821117532},{"date":"2025-06-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0066228513404927},{"date":"2025-06-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0057329063473535},{"date":"2025-06-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.004423801511909},{"date":"2025-06-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0060817226912773},{"date":"2025-06-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0065698352006685},{"date":"2025-06-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0041857005749792},{"date":"2025-06-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0065904069551395},{"date":"2025-06-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0050049945957176},{"date":"2025-06-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.005081426494662},{"date":"2025-06-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.0024779387847425},{"date":"2025-06-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.0004805545055089},{"date":"2025-05-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.999868970918847},{"date":"2025-05-28T16:00:00.000Z","stockId":7000317230170,"netValue":1.0013643215984418},{"date":"2025-05-27T16:00:00.000Z","stockId":7000317230170,"netValue":0.9993658557316576},{"date":"2025-05-26T16:00:00.000Z","stockId":7000317230170,"netValue":0.9992557760870795},{"date":"2025-05-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.001358495954846},{"date":"2025-05-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0024149969045955},{"date":"2025-05-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0043749673867186},{"date":"2025-05-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0063174864702764},{"date":"2025-05-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0051086919725103},{"date":"2025-05-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.004237002848373},{"date":"2025-05-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0039588151833942},{"date":"2025-05-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0042821876772354},{"date":"2025-05-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0077712193763162},{"date":"2025-05-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0084633095743096},{"date":"2025-05-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.008512834584056},{"date":"2025-05-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.00463032267595},{"date":"2025-05-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0069931992944898},{"date":"2025-05-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0042226738387012},{"date":"2025-05-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0042058351842638},{"date":"2025-04-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.9981248361592407},{"date":"2025-04-28T16:00:00.000Z","stockId":7000317230170,"netValue":0.9965447810840686},{"date":"2025-04-27T16:00:00.000Z","stockId":7000317230170,"netValue":0.9944578923029295},{"date":"2025-04-24T16:00:00.000Z","stockId":7000317230170,"netValue":0.996922924715612},{"date":"2025-04-23T16:00:00.000Z","stockId":7000317230170,"netValue":0.9968317819323113},{"date":"2025-04-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0005155976715479},{"date":"2025-04-21T16:00:00.000Z","stockId":7000317230170,"netValue":0.997629183541829},{"date":"2025-04-20T16:00:00.000Z","stockId":7000317230170,"netValue":0.9976560276392981},{"date":"2025-04-17T16:00:00.000Z","stockId":7000317230170,"netValue":0.9927411645421883},{"date":"2025-04-16T16:00:00.000Z","stockId":7000317230170,"netValue":0.992410925608453},{"date":"2025-04-15T16:00:00.000Z","stockId":7000317230170,"netValue":0.9918963361297639},{"date":"2025-04-14T16:00:00.000Z","stockId":7000317230170,"netValue":0.9950534587404399},{"date":"2025-04-13T16:00:00.000Z","stockId":7000317230170,"netValue":0.99825386927934},{"date":"2025-04-10T16:00:00.000Z","stockId":7000317230170,"netValue":0.996528831762459},{"date":"2025-04-09T16:00:00.000Z","stockId":7000317230170,"netValue":0.9959904274259539},{"date":"2025-04-08T16:00:00.000Z","stockId":7000317230170,"netValue":0.9922465527210744},{"date":"2025-04-07T16:00:00.000Z","stockId":7000317230170,"netValue":0.9896611686013674},{"date":"2025-04-06T16:00:00.000Z","stockId":7000317230170,"netValue":0.9888944166808862},{"date":"2025-04-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.008333522350454},{"date":"2025-04-01T16:00:00.000Z","stockId":7000317230170,"netValue":1.0126654280017813},{"date":"2025-03-31T16:00:00.000Z","stockId":7000317230170,"netValue":1.01081616479592},{"date":"2025-03-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.010188474670527},{"date":"2025-03-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.0123118051940236},{"date":"2025-03-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0143863849798433},{"date":"2025-03-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0142861751053607},{"date":"2025-03-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0125574278036606},{"date":"2025-03-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.013839680264047},{"date":"2025-03-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0136014821614343},{"date":"2025-03-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0205358740093775},{"date":"2025-03-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0205351023483717},{"date":"2025-03-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.02419145663062},{"date":"2025-03-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.021329189812558},{"date":"2025-03-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0236914297564},{"date":"2025-03-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.018472533440443},{"date":"2025-03-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0232407252122266},{"date":"2025-03-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0214547721697969},{"date":"2025-03-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0252431339871682},{"date":"2025-03-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0254156466000586},{"date":"2025-03-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0264100439780595},{"date":"2025-03-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0219452987873305},{"date":"2025-03-03T16:00:00.000Z","stockId":7000317230170,"netValue":1.019324014285714},{"date":"2025-03-02T16:00:00.000Z","stockId":7000317230170,"netValue":1.017794923069808},{"date":"2025-02-27T16:00:00.000Z","stockId":7000317230170,"netValue":1.018104879917958},{"date":"2025-02-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0248424354912737},{"date":"2025-02-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0269814920945304},{"date":"2025-02-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0246136808694613},{"date":"2025-02-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0246497485762336},{"date":"2025-02-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0260772959387896},{"date":"2025-02-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.02107654125628},{"date":"2025-02-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0202930391809588},{"date":"2025-02-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0140310522390361},{"date":"2025-02-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.017970170404653},{"date":"2025-02-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0186082102529417},{"date":"2025-02-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0164280194898359},{"date":"2025-02-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0202393645691286},{"date":"2025-02-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0167748404517027},{"date":"2025-02-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0182579403978258},{"date":"2025-02-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0174974463303654},{"date":"2025-02-05T16:00:00.000Z","stockId":7000317230170,"netValue":1.0146652553645326},{"date":"2025-02-04T16:00:00.000Z","stockId":7000317230170,"netValue":1.0103137166709173},{"date":"2025-01-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0107371757531216},{"date":"2025-01-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0117503229543436},{"date":"2025-01-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0092428956777317},{"date":"2025-01-21T16:00:00.000Z","stockId":7000317230170,"netValue":1.0108471068519425},{"date":"2025-01-20T16:00:00.000Z","stockId":7000317230170,"netValue":1.0118793700328474},{"date":"2025-01-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.0098327117323382},{"date":"2025-01-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0069751567800749},{"date":"2025-01-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.005279563251098},{"date":"2025-01-14T16:00:00.000Z","stockId":7000317230170,"netValue":1.0045973438175952},{"date":"2025-01-13T16:00:00.000Z","stockId":7000317230170,"netValue":1.0044680993637163},{"date":"2025-01-12T16:00:00.000Z","stockId":7000317230170,"netValue":0.9988814102643129},{"date":"2025-01-09T16:00:00.000Z","stockId":7000317230170,"netValue":0.9999880953156886},{"date":"2025-01-08T16:00:00.000Z","stockId":7000317230170,"netValue":1.0012975391144083},{"date":"2025-01-07T16:00:00.000Z","stockId":7000317230170,"netValue":1.0012243946811963},{"date":"2025-01-06T16:00:00.000Z","stockId":7000317230170,"netValue":1.0016492006404458},{"date":"2025-01-05T16:00:00.000Z","stockId":7000317230170,"netValue":0.9990866943672978},{"date":"2025-01-02T16:00:00.000Z","stockId":7000317230170,"netValue":0.9992891862994805},{"date":"2025-01-01T16:00:00.000Z","stockId":7000317230170,"netValue":0.999970468637102},{"date":"2024-12-30T16:00:00.000Z","stockId":7000317230170,"netValue":1.0027527236607656},{"date":"2024-12-29T16:00:00.000Z","stockId":7000317230170,"netValue":1.0053511489434273},{"date":"2024-12-26T16:00:00.000Z","stockId":7000317230170,"netValue":1.0047608791003184},{"date":"2024-12-25T16:00:00.000Z","stockId":7000317230170,"netValue":1.0031554344961884},{"date":"2024-12-24T16:00:00.000Z","stockId":7000317230170,"netValue":1.0016437551784143},{"date":"2024-12-23T16:00:00.000Z","stockId":7000317230170,"netValue":1.0030271965779776},{"date":"2024-12-22T16:00:00.000Z","stockId":7000317230170,"netValue":1.0009257996223095},{"date":"2024-12-19T16:00:00.000Z","stockId":7000317230170,"netValue":1.002566215196087},{"date":"2024-12-18T16:00:00.000Z","stockId":7000317230170,"netValue":1.0009431149364452},{"date":"2024-12-17T16:00:00.000Z","stockId":7000317230170,"netValue":1.0015890310117181},{"date":"2024-12-16T16:00:00.000Z","stockId":7000317230170,"netValue":1.0004648477592952},{"date":"2024-12-15T16:00:00.000Z","stockId":7000317230170,"netValue":1.0023825724284263},{"date":"2024-12-12T16:00:00.000Z","stockId":7000317230170,"netValue":1.0060889451693087},{"date":"2024-12-11T16:00:00.000Z","stockId":7000317230170,"netValue":1.0084671129616283},{"date":"2024-12-10T16:00:00.000Z","stockId":7000317230170,"netValue":1.0045384516261264},{"date":"2024-12-09T16:00:00.000Z","stockId":7000317230170,"netValue":1.0008867880215266},{"date":"2024-12-08T16:00:00.000Z","stockId":7000317230170,"netValue":0.9964402806724637},{"date":"2024-12-05T16:00:00.000Z","stockId":7000317230170,"netValue":0.9948164158018182},{"date":"2024-12-04T16:00:00.000Z","stockId":7000317230170,"netValue":0.9915148798728693},{"date":"2024-12-03T16:00:00.000Z","stockId":7000317230170,"netValue":0.9901870007772211},{"date":"2024-12-02T16:00:00.000Z","stockId":7000317230170,"netValue":0.9916431328214936},{"date":"2024-12-01T16:00:00.000Z","stockId":7000317230170,"netValue":0.9910344716887951},{"date":"2024-11-28T16:00:00.000Z","stockId":7000317230170,"netValue":0.986919997059831},{"date":"2024-11-27T16:00:00.000Z","stockId":7000317230170,"netValue":0.9836179234141305},{"date":"2024-11-26T16:00:00.000Z","stockId":7000317230170,"netValue":0.984244709021258},{"date":"2024-11-25T16:00:00.000Z","stockId":7000317230170,"netValue":0.9807401874507145},{"date":"2024-11-24T16:00:00.000Z","stockId":7000317230170,"netValue":0.981699207239745},{"date":"2024-11-21T16:00:00.000Z","stockId":7000317230170,"netValue":0.9819200609426411},{"date":"2024-11-20T16:00:00.000Z","stockId":7000317230170,"netValue":0.9880249804043215},{"date":"2024-11-19T16:00:00.000Z","stockId":7000317230170,"netValue":0.9875819660423946},{"date":"2024-11-18T16:00:00.000Z","stockId":7000317230170,"netValue":0.9852578562224799},{"date":"2024-11-17T16:00:00.000Z","stockId":7000317230170,"netValue":0.9815872045737859},{"date":"2024-11-14T16:00:00.000Z","stockId":7000317230170,"netValue":0.983523847847225},{"date":"2024-11-13T16:00:00.000Z","stockId":7000317230170,"netValue":0.9860130667211593},{"date":"2024-11-12T16:00:00.000Z","stockId":7000317230170,"netValue":0.9905129513598732},{"date":"2024-11-11T16:00:00.000Z","stockId":7000317230170,"netValue":0.9915091380767999},{"date":"2024-11-10T16:00:00.000Z","stockId":7000317230170,"netValue":0.9943861788689993},{"date":"2024-11-07T16:00:00.000Z","stockId":7000317230170,"netValue":0.9899782438206794},{"date":"2024-11-06T16:00:00.000Z","stockId":7000317230170,"netValue":0.991988598762959},{"date":"2024-11-05T16:00:00.000Z","stockId":7000317230170,"netValue":0.9866212885538181},{"date":"2024-11-04T16:00:00.000Z","stockId":7000317230170,"netValue":0.988447561428397},{"date":"2024-11-03T16:00:00.000Z","stockId":7000317230170,"netValue":0.9839841630348247},{"date":"2024-10-31T16:00:00.000Z","stockId":7000317230170,"netValue":0.9804429977646741},{"date":"2024-10-30T16:00:00.000Z","stockId":7000317230170,"netValue":0.9788194437165294},{"date":"2024-10-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.9772151486140694},{"date":"2024-10-28T16:00:00.000Z","stockId":7000317230170,"netValue":0.9790779077337906},{"date":"2024-10-27T16:00:00.000Z","stockId":7000317230170,"netValue":0.9831730539772829},{"date":"2024-10-24T16:00:00.000Z","stockId":7000317230170,"netValue":0.9818635661712241},{"date":"2024-10-23T16:00:00.000Z","stockId":7000317230170,"netValue":0.9782303523520163},{"date":"2024-10-22T16:00:00.000Z","stockId":7000317230170,"netValue":0.9823801787548657},{"date":"2024-10-21T16:00:00.000Z","stockId":7000317230170,"netValue":0.9810710602671096},{"date":"2024-10-20T16:00:00.000Z","stockId":7000317230170,"netValue":0.9797431371641216},{"date":"2024-10-17T16:00:00.000Z","stockId":7000317230170,"netValue":0.9782495817788252},{"date":"2024-10-16T16:00:00.000Z","stockId":7000317230170,"netValue":0.972753466415845},{"date":"2024-10-15T16:00:00.000Z","stockId":7000317230170,"netValue":0.9735646339691894},{"date":"2024-10-14T16:00:00.000Z","stockId":7000317230170,"netValue":0.9719046486272257},{"date":"2024-10-13T16:00:00.000Z","stockId":7000317230170,"netValue":0.9745229290681265},{"date":"2024-10-10T16:00:00.000Z","stockId":7000317230170,"netValue":0.96784575079064},{"date":"2024-10-09T16:00:00.000Z","stockId":7000317230170,"netValue":0.9715298603052906},{"date":"2024-10-08T16:00:00.000Z","stockId":7000317230170,"netValue":0.9692111721770746},{"date":"2024-10-07T16:00:00.000Z","stockId":7000317230170,"netValue":0.9888460140213982},{"date":"2024-09-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.9798143093961291},{"date":"2024-09-26T16:00:00.000Z","stockId":7000317230170,"netValue":0.9648186294995058},{"date":"2024-09-25T16:00:00.000Z","stockId":7000317230170,"netValue":0.9598637906692724},{"date":"2024-09-24T16:00:00.000Z","stockId":7000317230170,"netValue":0.9534311936708103},{"date":"2024-09-23T16:00:00.000Z","stockId":7000317230170,"netValue":0.9523002276817059},{"date":"2024-09-22T16:00:00.000Z","stockId":7000317230170,"netValue":0.9440551321989641},{"date":"2024-09-19T16:00:00.000Z","stockId":7000317230170,"netValue":0.9429899287173462},{"date":"2024-09-18T16:00:00.000Z","stockId":7000317230170,"netValue":0.9441307544413318},{"date":"2024-09-17T16:00:00.000Z","stockId":7000317230170,"netValue":0.9435940138106542},{"date":"2024-09-12T16:00:00.000Z","stockId":7000317230170,"netValue":0.9423406081005192},{"date":"2024-09-11T16:00:00.000Z","stockId":7000317230170,"netValue":0.9432744049718591},{"date":"2024-09-10T16:00:00.000Z","stockId":7000317230170,"netValue":0.9434519794195213},{"date":"2024-09-09T16:00:00.000Z","stockId":7000317230170,"netValue":0.9434141682983372},{"date":"2024-09-08T16:00:00.000Z","stockId":7000317230170,"netValue":0.9441136740402392},{"date":"2024-09-05T16:00:00.000Z","stockId":7000317230170,"netValue":0.946367492506603},{"date":"2024-09-04T16:00:00.000Z","stockId":7000317230170,"netValue":0.9490059537415059},{"date":"2024-09-03T16:00:00.000Z","stockId":7000317230170,"netValue":0.9474565906186008},{"date":"2024-09-02T16:00:00.000Z","stockId":7000317230170,"netValue":0.9481347303488614},{"date":"2024-09-01T16:00:00.000Z","stockId":7000317230170,"netValue":0.9469182429142764},{"date":"2024-08-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.9494745108818796},{"date":"2024-08-28T16:00:00.000Z","stockId":7000317230170,"netValue":0.946748078519219},{"date":"2024-08-27T16:00:00.000Z","stockId":7000317230170,"netValue":0.9450022892060206},{"date":"2024-08-26T16:00:00.000Z","stockId":7000317230170,"netValue":0.9450943027399699},{"date":"2024-08-25T16:00:00.000Z","stockId":7000317230170,"netValue":0.9463411768934046},{"date":"2024-08-22T16:00:00.000Z","stockId":7000317230170,"netValue":0.9458446827164575},{"date":"2024-08-21T16:00:00.000Z","stockId":7000317230170,"netValue":0.9453128522191048},{"date":"2024-08-20T16:00:00.000Z","stockId":7000317230170,"netValue":0.9452750805661526},{"date":"2024-08-19T16:00:00.000Z","stockId":7000317230170,"netValue":0.9463378487152238},{"date":"2024-08-18T16:00:00.000Z","stockId":7000317230170,"netValue":0.9485752364217738},{"date":"2024-08-15T16:00:00.000Z","stockId":7000317230170,"netValue":0.9470776403790879},{"date":"2024-08-14T16:00:00.000Z","stockId":7000317230170,"netValue":0.9493156748379548},{"date":"2024-08-13T16:00:00.000Z","stockId":7000317230170,"netValue":0.9499380920877033},{"date":"2024-08-12T16:00:00.000Z","stockId":7000317230170,"netValue":0.95106102577652},{"date":"2024-08-11T16:00:00.000Z","stockId":7000317230170,"netValue":0.9510800074666348},{"date":"2024-08-08T16:00:00.000Z","stockId":7000317230170,"netValue":0.9533184964889834},{"date":"2024-08-07T16:00:00.000Z","stockId":7000317230170,"netValue":0.9544499449417898},{"date":"2024-08-06T16:00:00.000Z","stockId":7000317230170,"netValue":0.9551942630022172},{"date":"2024-08-05T16:00:00.000Z","stockId":7000317230170,"netValue":0.9545230399718492},{"date":"2024-08-04T16:00:00.000Z","stockId":7000317230170,"netValue":0.9548047293682733},{"date":"2024-08-01T16:00:00.000Z","stockId":7000317230170,"netValue":0.9585581354676609},{"date":"2024-07-31T16:00:00.000Z","stockId":7000317230170,"netValue":0.9598030060277127},{"date":"2024-07-30T16:00:00.000Z","stockId":7000317230170,"netValue":0.9598462409067117},{"date":"2024-07-29T16:00:00.000Z","stockId":7000317230170,"netValue":0.9561197545800693}]}