window.pageData = {"startDate":"2024-07-25T10:30:09.610Z","endDate":"2026-07-25T10:30:09.610Z","manager":{"_id":7002508235510,"name":"杨恒","gender":"m","educationCode":"001002","resume":"杨恒先生：中国国籍，硕士研究生。2020年8月加入东海基金管理有限责任公司，担任研发策略部行业研究员职位，主要负责权益研究，先后覆盖食品饮料、家电、农业、轻工等消费领域，拥有多年消费行业研究经验。2023年10月17日起担任东海消费臻选混合型发起式证券投资基金的基金经理。","tickerId":2508235510,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20918742","exchange":"fm","cnInfoCode":"db20918742","followedNum":0,"currency":"CNY","workingDate":"2023-10-16T16:00:00.000Z","fundCompanyId":4000050790000,"fundManagerSecondLevel":"hybrid","pinyin":"yh","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":7002508235510,"type":"fmp","fm_p_r_d":"2026-06-28T16:00:00.000Z","fm_cagr_p_r_fs":-0.02761497392538359,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8617795187465025,"fm_p_r_m1":-0.03902106801800376,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.413733410271206,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.8891656288916563,"fm_p_r_m3":-0.02011617698452539,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.45872641509433965,"fm_p_r_m6":-0.11106080745145996,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7427692307692307,"fm_p_r_y1":-0.13197563385353672,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.9422694094226941,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7352601156069364,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.5040462427745664,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5260115606936416,"fm_p_r_fys":-0.11504688029392862},"fmi":{"stockId":7002508235510,"type":"fmi","fm_my":2.8,"fm_a_as":0,"fm_a_mfn":2,"fm_as":48940239.258899994,"fm_b_as":0,"fm_e_as":0,"fm_h_as":48940239.258899994,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":48940239.258899994,"fm_q_as":0,"fm_r_f_cagr":-0.081,"fm_r_fd":3000000024683,"fm_r_ftp":-0.081,"fm_d":{"3000000019551":"本基金的基金经理"},"fm_wy":11}},"topTenManagedFundList":[{"_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":22674031.996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019551,"__csrcFundId":13129,"stockCode":"019551","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19551,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.219Z","status":"normal","exchange":"jj","shortName":"东海消费臻选混合发起式(019551)","fundCollectionId":4000050790000,"name":"东海消费臻选混合型发起式证券投资基金","inceptionDate":"2023-10-19T16:00:00.000Z","setUpDate":"2023-10-16T16:00:00.000Z","setUpAssetScale":10157959.11,"setUpShares":10157959.11,"pinyin":"dhxfzxhhxfqszqtzjj","followedNum":5,"memoNum":1,"masterFundShortName":"东海消费臻选混合发起式","hotMetrics":{"stockId":3000000019551,"type":"f_as","f_tas":11277043.4154,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_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":10982949.1632,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019552,"name":"东海消费臻选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019552","tickerId":19552,"shortName":"东海消费臻选混合发起式C","currency":"CNY","__csrcFundId":13129,"lastUpdated":"2025-01-04T00:32:26.971Z","fundCollectionId":4000050790000,"setUpAssetScale":555.69,"setUpDate":"2023-10-16T16:00:00.000Z","setUpShares":555.69,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dhxfzxhhxfqszqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000019552,"type":"f_as","f_tas":4003460.3269,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024683,"__csrcFundId":15792,"stockCode":"024683","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24683,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东海价值臻选混合(024683)","lastUpdated":"2026-07-24T21:23:38.228Z","inceptionDate":"2025-09-15T16:00:00.000Z","name":"东海价值臻选混合型证券投资基金","pinyin":"dhjzzxhhxzqtzjj","fundCollectionId":4000050790000,"followedNum":1,"masterFundShortName":"东海价值臻选混合","hotMetrics":{"stockId":3000000024683,"type":"f_as","f_tas":2205.5332,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024684,"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":"024684","tickerId":24684,"shortName":"东海价值臻选混合C","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":"2025-09-29T07:58:11.970Z","inceptionDate":"2025-09-15T16:00:00.000Z","pinyin":"dhjzzxhhxzqtzjj","fundCollectionId":4000050790000,"hotMetrics":{"stockId":3000000024684,"type":"f_as","f_tas":548.8242,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49089,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002508235510,"netValue":0.9324516242091426},{"date":"2026-07-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.9440253408664637},{"date":"2026-07-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.9372417813219674},{"date":"2026-07-20T16:00:00.000Z","stockId":7002508235510,"netValue":0.9370626362329029},{"stockId":7002508235510,"date":"2026-07-19T16:00:00.000Z","netValue":0.9350552442320323},{"date":"2026-07-16T16:00:00.000Z","stockId":7002508235510,"netValue":0.923935725855376},{"date":"2026-07-15T16:00:00.000Z","stockId":7002508235510,"netValue":0.9426839756730998},{"date":"2026-07-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.944155187112664},{"stockId":7002508235510,"date":"2026-07-13T16:00:00.000Z","netValue":0.9304253962232188},{"date":"2026-07-12T16:00:00.000Z","stockId":7002508235510,"netValue":0.920293325550465},{"date":"2026-07-09T16:00:00.000Z","stockId":7002508235510,"netValue":0.9195871403745708},{"date":"2026-07-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.920271385353065},{"stockId":7002508235510,"date":"2026-07-07T16:00:00.000Z","netValue":0.9247179407740277},{"date":"2026-07-06T16:00:00.000Z","stockId":7002508235510,"netValue":0.9296137560175279},{"stockId":7002508235510,"date":"2026-07-05T16:00:00.000Z","netValue":0.9398271937515762},{"date":"2026-07-02T16:00:00.000Z","stockId":7002508235510,"netValue":0.9333075962010509},{"stockId":7002508235510,"date":"2026-07-01T16:00:00.000Z","netValue":0.9257114857942762},{"date":"2026-06-30T16:00:00.000Z","stockId":7002508235510,"netValue":0.9259563057560591},{"date":"2026-06-29T16:00:00.000Z","stockId":7002508235510,"netValue":0.9133675141761158},{"date":"2026-06-28T16:00:00.000Z","stockId":7002508235510,"netValue":0.9273947999735658},{"date":"2026-06-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.9128653075679515},{"date":"2026-06-24T16:00:00.000Z","stockId":7002508235510,"netValue":0.9295667097338043},{"date":"2026-06-23T16:00:00.000Z","stockId":7002508235510,"netValue":0.9207050617202175},{"stockId":7002508235510,"date":"2026-06-22T16:00:00.000Z","netValue":0.93210200220546},{"date":"2026-06-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.9363774475614578},{"date":"2026-06-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.9141142288827904},{"stockId":7002508235510,"date":"2026-06-16T16:00:00.000Z","netValue":0.9325172857351257},{"stockId":7002508235510,"date":"2026-06-15T16:00:00.000Z","netValue":0.9371547701968956},{"date":"2026-06-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.9467626173397125},{"date":"2026-06-11T16:00:00.000Z","stockId":7002508235510,"netValue":0.9429393563130172},{"stockId":7002508235510,"date":"2026-06-10T16:00:00.000Z","netValue":0.9295503419578761},{"stockId":7002508235510,"date":"2026-06-09T16:00:00.000Z","netValue":0.9314793338779283},{"date":"2026-06-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.9276946540661819},{"date":"2026-06-07T16:00:00.000Z","stockId":7002508235510,"netValue":0.9236546338305369},{"stockId":7002508235510,"date":"2026-06-04T16:00:00.000Z","netValue":0.9363951769009026},{"date":"2026-06-03T16:00:00.000Z","stockId":7002508235510,"netValue":0.9415823868430405},{"stockId":7002508235510,"date":"2026-06-02T16:00:00.000Z","netValue":0.9531375767084672},{"stockId":7002508235510,"date":"2026-06-01T16:00:00.000Z","netValue":0.9620373466173454},{"date":"2026-05-31T16:00:00.000Z","stockId":7002508235510,"netValue":0.9660603262128065},{"stockId":7002508235510,"date":"2026-05-28T16:00:00.000Z","netValue":0.965052166191444},{"stockId":7002508235510,"date":"2026-05-27T16:00:00.000Z","netValue":0.9537827027417263},{"date":"2026-05-26T16:00:00.000Z","stockId":7002508235510,"netValue":0.9586833476832844},{"date":"2026-05-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.9673241653202875},{"date":"2026-05-24T16:00:00.000Z","stockId":7002508235510,"netValue":0.9632633080962414},{"date":"2026-05-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.9591434737044517},{"date":"2026-05-20T16:00:00.000Z","stockId":7002508235510,"netValue":0.9589919786664994},{"stockId":7002508235510,"date":"2026-05-19T16:00:00.000Z","netValue":0.97027254555952},{"date":"2026-05-18T16:00:00.000Z","stockId":7002508235510,"netValue":0.9741432129716772},{"date":"2026-05-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.9722506423643649},{"date":"2026-05-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.9828977615770346},{"date":"2026-05-13T16:00:00.000Z","stockId":7002508235510,"netValue":0.9967078380581843},{"stockId":7002508235510,"date":"2026-05-12T16:00:00.000Z","netValue":1.0051594260464765},{"date":"2026-05-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0067978730383613},{"date":"2026-05-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0145945618869148},{"stockId":7002508235510,"date":"2026-05-07T16:00:00.000Z","netValue":1.0071916498708378},{"stockId":7002508235510,"date":"2026-05-06T16:00:00.000Z","netValue":1.0067739767241692},{"date":"2026-05-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0049904503635316},{"stockId":7002508235510,"date":"2026-04-29T16:00:00.000Z","netValue":0.9948319995634607},{"date":"2026-04-28T16:00:00.000Z","stockId":7002508235510,"netValue":0.997971306909124},{"stockId":7002508235510,"date":"2026-04-27T16:00:00.000Z","netValue":0.9819432469257773},{"stockId":7002508235510,"date":"2026-04-26T16:00:00.000Z","netValue":0.9851854170545279},{"stockId":7002508235510,"date":"2026-04-23T16:00:00.000Z","netValue":0.987555130800452},{"stockId":7002508235510,"date":"2026-04-22T16:00:00.000Z","netValue":0.9891427958891802},{"stockId":7002508235510,"date":"2026-04-21T16:00:00.000Z","netValue":0.9959512308490579},{"stockId":7002508235510,"date":"2026-04-20T16:00:00.000Z","netValue":0.9958098770080096},{"date":"2026-04-19T16:00:00.000Z","stockId":7002508235510,"netValue":0.9924095802703683},{"date":"2026-04-16T16:00:00.000Z","stockId":7002508235510,"netValue":0.9894320125745577},{"date":"2026-04-15T16:00:00.000Z","stockId":7002508235510,"netValue":0.9933606856434919},{"stockId":7002508235510,"date":"2026-04-14T16:00:00.000Z","netValue":0.9806514077113503},{"date":"2026-04-13T16:00:00.000Z","stockId":7002508235510,"netValue":0.9807132728419136},{"date":"2026-04-12T16:00:00.000Z","stockId":7002508235510,"netValue":0.9701089430412929},{"stockId":7002508235510,"date":"2026-04-09T16:00:00.000Z","netValue":0.9705062213290383},{"stockId":7002508235510,"date":"2026-04-08T16:00:00.000Z","netValue":0.9695278324974622},{"stockId":7002508235510,"date":"2026-04-07T16:00:00.000Z","netValue":0.9743553503833775},{"stockId":7002508235510,"date":"2026-04-06T16:00:00.000Z","netValue":0.9454165809165702},{"stockId":7002508235510,"date":"2026-04-02T16:00:00.000Z","netValue":0.9418968496902493},{"stockId":7002508235510,"date":"2026-04-01T16:00:00.000Z","netValue":0.9514205867057837},{"date":"2026-03-31T16:00:00.000Z","stockId":7002508235510,"netValue":0.9535036963136987},{"stockId":7002508235510,"date":"2026-03-30T16:00:00.000Z","netValue":0.9387661732187329},{"stockId":7002508235510,"date":"2026-03-29T16:00:00.000Z","netValue":0.9476050492410657},{"stockId":7002508235510,"date":"2026-03-26T16:00:00.000Z","netValue":0.9464334221985825},{"stockId":7002508235510,"date":"2026-03-25T16:00:00.000Z","netValue":0.9370670498664277},{"stockId":7002508235510,"date":"2026-03-24T16:00:00.000Z","netValue":0.944478565177405},{"stockId":7002508235510,"date":"2026-03-23T16:00:00.000Z","netValue":0.930912748227819},{"date":"2026-03-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.9167866064094203},{"stockId":7002508235510,"date":"2026-03-19T16:00:00.000Z","netValue":0.9435269904398706},{"stockId":7002508235510,"date":"2026-03-18T16:00:00.000Z","netValue":0.9513354773316125},{"date":"2026-03-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.9791881221447658},{"stockId":7002508235510,"date":"2026-03-16T16:00:00.000Z","netValue":0.9779530503802334},{"stockId":7002508235510,"date":"2026-03-15T16:00:00.000Z","netValue":0.9918089559839769},{"date":"2026-03-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0018311908519102},{"stockId":7002508235510,"date":"2026-03-11T16:00:00.000Z","netValue":1.009492531001386},{"date":"2026-03-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0147151969149917},{"date":"2026-03-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0184324492148331},{"date":"2026-03-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.011354544708667},{"stockId":7002508235510,"date":"2026-03-05T16:00:00.000Z","netValue":1.022069165572348},{"stockId":7002508235510,"date":"2026-03-04T16:00:00.000Z","netValue":1.0230478429850296},{"stockId":7002508235510,"date":"2026-03-03T16:00:00.000Z","netValue":1.0206448608864327},{"date":"2026-03-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.024739705351153},{"date":"2026-03-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.057784018547017},{"date":"2026-02-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0550718652590858},{"date":"2026-02-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0536676913516805},{"stockId":7002508235510,"date":"2026-02-24T16:00:00.000Z","netValue":1.0532751183097622},{"stockId":7002508235510,"date":"2026-02-23T16:00:00.000Z","netValue":1.0511670060333234},{"date":"2026-02-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0499278269265735},{"date":"2026-02-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.057641355694419},{"date":"2026-02-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0668319650307114},{"date":"2026-02-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0657689299927},{"date":"2026-02-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.0701326821260562},{"date":"2026-02-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0664305034899837},{"date":"2026-02-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0704176121326268},{"date":"2026-02-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0649674565715042},{"date":"2026-02-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0490986737983883},{"date":"2026-02-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.045451373372035},{"date":"2026-01-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0537199874558612},{"date":"2026-01-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.067745592498338},{"date":"2026-01-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.047098769369142},{"date":"2026-01-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0501084139540144},{"stockId":7002508235510,"date":"2026-01-25T16:00:00.000Z","netValue":1.0587360617639814},{"stockId":7002508235510,"date":"2026-01-22T16:00:00.000Z","netValue":1.0793634818729168},{"date":"2026-01-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.0799654107898913},{"date":"2026-01-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.0809686256515154},{"date":"2026-01-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.08867397706576},{"date":"2026-01-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0737842846883427},{"date":"2026-01-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.0540403549346087},{"stockId":7002508235510,"date":"2026-01-14T16:00:00.000Z","netValue":1.0598590011320286},{"date":"2026-01-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0692698178110347},{"date":"2026-01-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0741855706329926},{"date":"2026-01-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0828132184429597},{"date":"2026-01-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.0698911497482695},{"date":"2026-01-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0679860355515733},{"date":"2026-01-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.0626717696344727},{"date":"2026-01-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0615823285167676},{"date":"2026-01-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0555796981549506},{"date":"2025-12-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0479592413681653},{"date":"2025-12-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0409539193238768},{"date":"2025-12-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.043260110193562},{"date":"2025-12-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0429593026888204},{"date":"2025-12-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0482870883389341},{"date":"2025-12-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0431733607583282},{"date":"2025-12-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.0500784136343695},{"date":"2025-12-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.060606676300323},{"date":"2025-12-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.064015828020727},{"date":"2025-12-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0523981242370684},{"date":"2025-12-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0510946250498552},{"date":"2025-12-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.0373847884660194},{"date":"2025-12-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.0388753062567135},{"date":"2025-12-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0304662158569642},{"date":"2025-12-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0161547642636455},{"date":"2025-12-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0266695071965852},{"date":"2025-12-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.022458202130204},{"date":"2025-12-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0347777900915929},{"date":"2025-12-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0399050374052128},{"date":"2025-12-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0415093440971677},{"date":"2025-12-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.05122193368413},{"date":"2025-12-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.0546175656715202},{"date":"2025-11-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0577259098871825},{"date":"2025-11-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.0479130511319732},{"date":"2025-11-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0413088057606736},{"date":"2025-11-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0419104207701566},{"date":"2025-11-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0407207104842042},{"date":"2025-11-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0426258246809004},{"date":"2025-11-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.0422247480079119},{"date":"2025-11-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.0537421826233238},{"date":"2025-11-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0612488505088478},{"date":"2025-11-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0645577330610045},{"date":"2025-11-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0698719989781045},{"date":"2025-11-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0755873415681938},{"date":"2025-11-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0878066603613354},{"date":"2025-11-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.080687549415786},{"date":"2025-11-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0763894949141712},{"date":"2025-11-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0757011304694548},{"date":"2025-11-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.044143381937622},{"date":"2025-11-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0478533411627675},{"date":"2025-11-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0468506494802958},{"date":"2025-11-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0467639000450621},{"date":"2025-11-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0522651845656432},{"date":"2025-10-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0490700909147475},{"date":"2025-10-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0498722442607247},{"date":"2025-10-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.058481872996968},{"date":"2025-10-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.059584833847687},{"date":"2025-10-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0632947930728327},{"date":"2025-10-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0553870485143193},{"date":"2025-10-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.059097007739465},{"date":"2025-10-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.0597853721841812},{"date":"2025-10-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.0697120198406518},{"date":"2025-10-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.063308312805846},{"date":"2025-10-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0723190182150781},{"date":"2025-10-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.086561173662064},{"date":"2025-10-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.093863369655207},{"date":"2025-10-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.074428560381813},{"date":"2025-10-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0770340817793926},{"date":"2025-10-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.086153406670921},{"date":"2025-10-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.086159795517929},{"date":"2025-09-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.1033899328395247},{"date":"2025-09-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.1051937553455413},{"date":"2025-09-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.1090018250804656},{"date":"2025-09-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.1138120184298437},{"date":"2025-09-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.1182213623334396},{"date":"2025-09-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.1078056655901292},{"date":"2025-09-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.1131105318997259},{"date":"2025-09-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.1262319624020618},{"date":"2025-09-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.1189228488635576},{"date":"2025-09-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.1433618873622122},{"date":"2025-09-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.1326455535345659},{"date":"2025-09-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.1259377141647338},{"date":"2025-09-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.1205326354936915},{"date":"2025-09-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.1367606492008335},{"date":"2025-09-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.1291445097309853},{"date":"2025-09-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.1388651087911863},{"date":"2025-09-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.1458799740923622},{"date":"2025-09-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.1318566323370183},{"date":"2025-09-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.1190358389190185},{"date":"2025-09-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.115127556822649},{"date":"2025-09-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.122837519806935},{"date":"2025-08-31T16:00:00.000Z","stockId":7002508235510,"netValue":1.1254494300515225},{"date":"2025-08-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.116136069284111},{"date":"2025-08-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.1035157005890015},{"date":"2025-08-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.1058141960552377},{"date":"2025-08-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.1336668436900426},{"date":"2025-08-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.1288630391876726},{"date":"2025-08-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.1136371490949841},{"date":"2025-08-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.1111318400588495},{"date":"2025-08-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.112835450203421},{"date":"2025-08-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0939017027372537},{"date":"2025-08-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0914027825481272},{"date":"2025-08-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.0797845374674722},{"date":"2025-08-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0700703272542786},{"date":"2025-08-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0753751935638758},{"date":"2025-08-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0749743441180941},{"date":"2025-08-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0696694778084974},{"date":"2025-08-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0718805386073034},{"date":"2025-08-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.072475423928968},{"date":"2025-08-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0567548608760604},{"date":"2025-08-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0552516754543804},{"date":"2025-08-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0469340494544142},{"date":"2025-07-31T16:00:00.000Z","stockId":7002508235510,"netValue":1.03612389211233},{"date":"2025-07-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0358232550279936},{"date":"2025-07-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.056159975554396},{"date":"2025-07-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.0521514810965813},{"date":"2025-07-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.0580640104218582},{"date":"2025-07-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0692814060567315},{"date":"2025-07-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0666758846591522},{"date":"2025-07-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.0667760970205977},{"date":"2025-07-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.0654797251688155},{"date":"2025-07-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.0555650902327318},{"date":"2025-07-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0514627722604792},{"date":"2025-07-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0523646835134872},{"date":"2025-07-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.0518572328592528},{"date":"2025-07-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.048255976694227},{"date":"2025-07-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0616780442808986},{"date":"2025-07-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0605757083049994},{"date":"2025-07-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.06157998155015},{"date":"2025-07-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.0734028905700068},{"date":"2025-07-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0737995255432624},{"date":"2025-07-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.0751062382037238},{"date":"2025-07-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0727015121325933},{"date":"2025-07-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0830217948545273},{"date":"2025-07-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.0807172657030275},{"date":"2025-06-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0886328223538315},{"date":"2025-06-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0811222060868153},{"date":"2025-06-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0683971972937507},{"date":"2025-06-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0704011356863594},{"date":"2025-06-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0791182676942066},{"date":"2025-06-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0786172830960545},{"date":"2025-06-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.0682009561597559},{"date":"2025-06-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.0735113929001687},{"date":"2025-06-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0738119836590598},{"date":"2025-06-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0955464098083314},{"date":"2025-06-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0998590300577058},{"date":"2025-06-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.1100749631547437},{"date":"2025-06-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.1181867609395426},{"date":"2025-06-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.1394243551959273},{"date":"2025-06-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.131312557411129},{"date":"2025-06-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.1246995607155204},{"date":"2025-06-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.1298137563219386},{"date":"2025-06-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.1320180885538078},{"date":"2025-06-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.1437411281505683},{"date":"2025-06-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.1702850064421},{"date":"2025-06-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.1464422922753241},{"date":"2025-05-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.124808063045683},{"date":"2025-05-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.130915922437873},{"date":"2025-05-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.1372324810798562},{"date":"2025-05-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.1187002036534928},{"date":"2025-05-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.1086805116904497},{"date":"2025-05-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.10738210444052},{"date":"2025-05-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.117501993323193},{"date":"2025-05-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.119201188251645},{"date":"2025-05-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.1196061286354324},{"date":"2025-05-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.098965563191564},{"date":"2025-05-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.087852010523118},{"date":"2025-05-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.0824413768630747},{"date":"2025-05-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0744297759979062},{"date":"2025-05-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0735280037212327},{"date":"2025-05-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.066217781293477},{"date":"2025-05-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.0605107095798085},{"date":"2025-05-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0556010605179174},{"date":"2025-05-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.0611077383923249},{"date":"2025-05-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.059107952704982},{"date":"2025-04-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0536012748305745},{"date":"2025-04-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.060114074606553},{"date":"2025-04-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.0511005045450799},{"date":"2025-04-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0586111208120963},{"date":"2025-04-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0586111208120965},{"date":"2025-04-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.049397156911363},{"date":"2025-04-21T16:00:00.000Z","stockId":7002508235510,"netValue":1.0464914462420807},{"date":"2025-04-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.038680239216173},{"date":"2025-04-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0195467802720268},{"date":"2025-04-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.035478090493265},{"date":"2025-04-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.028263912279874},{"date":"2025-04-14T16:00:00.000Z","stockId":7002508235510,"netValue":1.0322717890650912},{"date":"2025-04-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0264645204317924},{"date":"2025-04-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.018749357620249},{"date":"2025-04-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0213616538276993},{"date":"2025-04-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.001022808256195},{"date":"2025-04-07T16:00:00.000Z","stockId":7002508235510,"netValue":0.991010202739179},{"date":"2025-04-06T16:00:00.000Z","stockId":7002508235510,"netValue":0.9636576626445763},{"date":"2025-04-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0309821980867881},{"date":"2025-04-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.0363943517020686},{"date":"2025-03-31T16:00:00.000Z","stockId":7002508235510,"netValue":1.0328864743588313},{"date":"2025-03-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0347907506308744},{"date":"2025-03-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.0361939015681694},{"date":"2025-03-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0448132573258384},{"date":"2025-03-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0381984029071623},{"date":"2025-03-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0375970525054647},{"date":"2025-03-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0433098813215937},{"date":"2025-03-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.033797403144026},{"date":"2025-03-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.0527310376148595},{"date":"2025-03-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0599383392525858},{"date":"2025-03-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.055938239757248},{"date":"2025-03-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.054033963485205},{"date":"2025-03-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0641566952471182},{"date":"2025-03-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0281937025774943},{"date":"2025-03-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0358108076656665},{"date":"2025-03-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0390091066254072},{"date":"2025-03-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0243940532160556},{"date":"2025-03-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.0258974292203002},{"date":"2025-03-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.0207948539885165},{"date":"2025-03-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0124761734316967},{"date":"2025-03-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0061708973965175},{"date":"2025-03-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0094694214232078},{"date":"2025-02-27T16:00:00.000Z","stockId":7002508235510,"netValue":1.0154829254401858},{"date":"2025-02-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0259063324029483},{"date":"2025-02-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0077744984677117},{"date":"2025-02-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.0009591939151365},{"date":"2025-02-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0088769742041577},{"date":"2025-02-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.0079838517842585},{"date":"2025-02-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.005879125378316},{"date":"2025-02-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0034826269541723},{"date":"2025-02-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.9930592199914101},{"date":"2025-02-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0005671968299852},{"date":"2025-02-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0059793504452657},{"date":"2025-02-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0026719232359271},{"date":"2025-02-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0033824018872224},{"date":"2025-02-10T16:00:00.000Z","stockId":7002508235510,"netValue":0.996366647200748},{"date":"2025-02-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0030817266863736},{"date":"2025-02-06T16:00:00.000Z","stockId":7002508235510,"netValue":0.9988811770571364},{"date":"2025-02-05T16:00:00.000Z","stockId":7002508235510,"netValue":0.9827452926997498},{"date":"2025-02-04T16:00:00.000Z","stockId":7002508235510,"netValue":0.9650140076108075},{"date":"2025-01-26T16:00:00.000Z","stockId":7002508235510,"netValue":0.9813491897585258},{"date":"2025-01-23T16:00:00.000Z","stockId":7002508235510,"netValue":0.9959777315719152},{"date":"2025-01-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.987260723779005},{"date":"2025-01-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.9896654155839458},{"date":"2025-01-20T16:00:00.000Z","stockId":7002508235510,"netValue":1.008599046575358},{"date":"2025-01-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.0029914160029925},{"date":"2025-01-16T16:00:00.000Z","stockId":7002508235510,"netValue":0.9979849583818614},{"date":"2025-01-15T16:00:00.000Z","stockId":7002508235510,"netValue":0.9878652137027362},{"date":"2025-01-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.9838573940278348},{"date":"2025-01-13T16:00:00.000Z","stockId":7002508235510,"netValue":0.9926712803401219},{"date":"2025-01-12T16:00:00.000Z","stockId":7002508235510,"netValue":0.9558092902485175},{"date":"2025-01-09T16:00:00.000Z","stockId":7002508235510,"netValue":0.9545067488541746},{"date":"2025-01-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.9749433122236753},{"date":"2025-01-07T16:00:00.000Z","stockId":7002508235510,"netValue":0.9782497634554688},{"date":"2025-01-06T16:00:00.000Z","stockId":7002508235510,"netValue":0.9769472220611259},{"date":"2025-01-05T16:00:00.000Z","stockId":7002508235510,"netValue":0.9608190648421441},{"date":"2025-01-02T16:00:00.000Z","stockId":7002508235510,"netValue":0.9722413509156127},{"date":"2025-01-01T16:00:00.000Z","stockId":7002508235510,"netValue":0.9969830034631365},{"date":"2024-12-30T16:00:00.000Z","stockId":7002508235510,"netValue":1.0100117343790609},{"date":"2024-12-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0198275756100732},{"date":"2024-12-26T16:00:00.000Z","stockId":7002508235510,"netValue":1.0244365682362095},{"date":"2024-12-25T16:00:00.000Z","stockId":7002508235510,"netValue":1.0244365682362095},{"date":"2024-12-24T16:00:00.000Z","stockId":7002508235510,"netValue":1.020929726020671},{"date":"2024-12-23T16:00:00.000Z","stockId":7002508235510,"netValue":1.0269447725055185},{"date":"2024-12-22T16:00:00.000Z","stockId":7002508235510,"netValue":1.0096109524115708},{"date":"2024-12-19T16:00:00.000Z","stockId":7002508235510,"netValue":1.017826982745118},{"date":"2024-12-18T16:00:00.000Z","stockId":7002508235510,"netValue":1.0123195476646245},{"date":"2024-12-17T16:00:00.000Z","stockId":7002508235510,"netValue":1.0115146667571486},{"date":"2024-12-16T16:00:00.000Z","stockId":7002508235510,"netValue":1.0099148558596838},{"date":"2024-12-15T16:00:00.000Z","stockId":7002508235510,"netValue":1.019129524139461},{"date":"2024-12-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0309525921804192},{"date":"2024-12-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0535934563711158},{"date":"2024-12-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.0330600144822382},{"date":"2024-12-09T16:00:00.000Z","stockId":7002508235510,"netValue":1.0255453525917984},{"date":"2024-12-08T16:00:00.000Z","stockId":7002508235510,"netValue":1.009517390864689},{"date":"2024-12-05T16:00:00.000Z","stockId":7002508235510,"netValue":1.011020323242777},{"date":"2024-12-04T16:00:00.000Z","stockId":7002508235510,"netValue":1.0034087828329605},{"date":"2024-12-03T16:00:00.000Z","stockId":7002508235510,"netValue":1.0071126990597483},{"date":"2024-12-02T16:00:00.000Z","stockId":7002508235510,"netValue":1.0189357671007067},{"date":"2024-12-01T16:00:00.000Z","stockId":7002508235510,"netValue":1.0220418273487553},{"date":"2024-11-28T16:00:00.000Z","stockId":7002508235510,"netValue":1.0051121061947934},{"date":"2024-11-27T16:00:00.000Z","stockId":7002508235510,"netValue":0.9743554071624222},{"date":"2024-11-26T16:00:00.000Z","stockId":7002508235510,"netValue":0.9811687006097543},{"date":"2024-11-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.9534211833060547},{"date":"2024-11-24T16:00:00.000Z","stockId":7002508235510,"netValue":0.950615709533624},{"date":"2024-11-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.945408860928748},{"date":"2024-11-20T16:00:00.000Z","stockId":7002508235510,"netValue":0.9842747608578032},{"date":"2024-11-19T16:00:00.000Z","stockId":7002508235510,"netValue":0.9791681077447996},{"date":"2024-11-18T16:00:00.000Z","stockId":7002508235510,"netValue":0.9769638069236039},{"date":"2024-11-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.9609358451964948},{"date":"2024-11-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.979067912252927},{"date":"2024-11-13T16:00:00.000Z","stockId":7002508235510,"netValue":1.0002091610380306},{"date":"2024-11-12T16:00:00.000Z","stockId":7002508235510,"netValue":1.0181408371107181},{"date":"2024-11-11T16:00:00.000Z","stockId":7002508235510,"netValue":1.0239521756393248},{"date":"2024-11-10T16:00:00.000Z","stockId":7002508235510,"netValue":1.025855889984903},{"date":"2024-11-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.0263601844167614},{"date":"2024-11-06T16:00:00.000Z","stockId":7002508235510,"netValue":1.0390816949120771},{"date":"2024-11-05T16:00:00.000Z","stockId":7002508235510,"netValue":0.9953028989087728},{"date":"2024-11-04T16:00:00.000Z","stockId":7002508235510,"netValue":0.9884896054614407},{"date":"2024-11-03T16:00:00.000Z","stockId":7002508235510,"netValue":0.9749665310311447},{"date":"2024-10-31T16:00:00.000Z","stockId":7002508235510,"netValue":0.9643458088926564},{"date":"2024-10-30T16:00:00.000Z","stockId":7002508235510,"netValue":0.9676522601244498},{"date":"2024-10-29T16:00:00.000Z","stockId":7002508235510,"netValue":0.9704610508693763},{"date":"2024-10-28T16:00:00.000Z","stockId":7002508235510,"netValue":0.9808780650516237},{"date":"2024-10-27T16:00:00.000Z","stockId":7002508235510,"netValue":0.9969093437512286},{"date":"2024-10-24T16:00:00.000Z","stockId":7002508235510,"netValue":0.976569658901105},{"date":"2024-10-23T16:00:00.000Z","stockId":7002508235510,"netValue":0.9617440430764661},{"date":"2024-10-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.9749698480036402},{"date":"2024-10-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.9739678930849148},{"date":"2024-10-20T16:00:00.000Z","stockId":7002508235510,"netValue":0.9569379764390804},{"date":"2024-10-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.948421359629915},{"date":"2024-10-16T16:00:00.000Z","stockId":7002508235510,"netValue":0.9214754062611958},{"date":"2024-10-15T16:00:00.000Z","stockId":7002508235510,"netValue":0.930489683557228},{"date":"2024-10-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.9358033615989679},{"date":"2024-10-13T16:00:00.000Z","stockId":7002508235510,"netValue":0.9635508789026676},{"date":"2024-10-10T16:00:00.000Z","stockId":7002508235510,"netValue":0.9425131425819318},{"date":"2024-10-09T16:00:00.000Z","stockId":7002508235510,"netValue":0.9716665013475172},{"date":"2024-10-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.969462308140713},{"date":"2024-10-07T16:00:00.000Z","stockId":7002508235510,"netValue":1.062132295653551},{"date":"2024-09-29T16:00:00.000Z","stockId":7002508235510,"netValue":1.0224631357043195},{"date":"2024-09-26T16:00:00.000Z","stockId":7002508235510,"netValue":0.9451223100388005},{"date":"2024-09-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.9118611366605353},{"date":"2024-09-24T16:00:00.000Z","stockId":7002508235510,"netValue":0.8704866305816326},{"date":"2024-09-23T16:00:00.000Z","stockId":7002508235510,"netValue":0.8679818655739006},{"date":"2024-09-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.844439180425635},{"date":"2024-09-19T16:00:00.000Z","stockId":7002508235510,"netValue":0.8433391897466467},{"date":"2024-09-18T16:00:00.000Z","stockId":7002508235510,"netValue":0.8472445172342946},{"date":"2024-09-17T16:00:00.000Z","stockId":7002508235510,"netValue":0.8310157459086059},{"date":"2024-09-12T16:00:00.000Z","stockId":7002508235510,"netValue":0.8197943986739672},{"date":"2024-09-11T16:00:00.000Z","stockId":7002508235510,"netValue":0.8248060346138448},{"date":"2024-09-10T16:00:00.000Z","stockId":7002508235510,"netValue":0.8287134680259064},{"date":"2024-09-09T16:00:00.000Z","stockId":7002508235510,"netValue":0.8246056534132262},{"date":"2024-09-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.8223012696061127},{"date":"2024-09-05T16:00:00.000Z","stockId":7002508235510,"netValue":0.8304167082311641},{"date":"2024-09-04T16:00:00.000Z","stockId":7002508235510,"netValue":0.8426399614688955},{"date":"2024-09-03T16:00:00.000Z","stockId":7002508235510,"netValue":0.842339389667968},{"date":"2024-09-02T16:00:00.000Z","stockId":7002508235510,"netValue":0.8464450983562343},{"date":"2024-09-01T16:00:00.000Z","stockId":7002508235510,"netValue":0.8396363493840312},{"date":"2024-08-29T16:00:00.000Z","stockId":7002508235510,"netValue":0.8494529222899263},{"date":"2024-08-28T16:00:00.000Z","stockId":7002508235510,"netValue":0.8358270006478646},{"date":"2024-08-27T16:00:00.000Z","stockId":7002508235510,"netValue":0.8195982293221764},{"date":"2024-08-26T16:00:00.000Z","stockId":7002508235510,"netValue":0.8264111901432066},{"date":"2024-08-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.8329235791633097},{"date":"2024-08-22T16:00:00.000Z","stockId":7002508235510,"netValue":0.8324226261617631},{"date":"2024-08-21T16:00:00.000Z","stockId":7002508235510,"netValue":0.8297195858778265},{"date":"2024-08-20T16:00:00.000Z","stockId":7002508235510,"netValue":0.8350296876942183},{"date":"2024-08-19T16:00:00.000Z","stockId":7002508235510,"netValue":0.8381355963038055},{"date":"2024-08-18T16:00:00.000Z","stockId":7002508235510,"netValue":0.845447404201969},{"date":"2024-08-15T16:00:00.000Z","stockId":7002508235510,"netValue":0.8465516067297846},{"date":"2024-08-14T16:00:00.000Z","stockId":7002508235510,"netValue":0.8490563717375166},{"date":"2024-08-13T16:00:00.000Z","stockId":7002508235510,"netValue":0.8506594213424647},{"date":"2024-08-12T16:00:00.000Z","stockId":7002508235510,"netValue":0.8609790531743202},{"date":"2024-08-11T16:00:00.000Z","stockId":7002508235510,"netValue":0.8639826652591847},{"date":"2024-08-08T16:00:00.000Z","stockId":7002508235510,"netValue":0.863782284058566},{"date":"2024-08-07T16:00:00.000Z","stockId":7002508235510,"netValue":0.8718977226836172},{"date":"2024-08-06T16:00:00.000Z","stockId":7002508235510,"netValue":0.8587748599675163},{"date":"2024-08-05T16:00:00.000Z","stockId":7002508235510,"netValue":0.8569714291619493},{"date":"2024-08-04T16:00:00.000Z","stockId":7002508235510,"netValue":0.8509599931433929},{"date":"2024-08-01T16:00:00.000Z","stockId":7002508235510,"netValue":0.8531662922746108},{"date":"2024-07-31T16:00:00.000Z","stockId":7002508235510,"netValue":0.8565706667607127},{"date":"2024-07-30T16:00:00.000Z","stockId":7002508235510,"netValue":0.8696956354012273},{"date":"2024-07-29T16:00:00.000Z","stockId":7002508235510,"netValue":0.8395403706325496},{"date":"2024-07-28T16:00:00.000Z","stockId":7002508235510,"netValue":0.8447502818486317},{"date":"2024-07-25T16:00:00.000Z","stockId":7002508235510,"netValue":0.8558714384829613}]}