window.pageData = {"startDate":"2024-07-25T21:14:16.389Z","endDate":"2026-07-25T21:14:16.389Z","manager":{"_id":7000824240050,"name":"胡晓","gender":"f","educationCode":"001002","resume":"胡晓：女，上海东方证券资产管理有限公司基金经理，2024年2月至今任东方红启兴三年持有期混合型证券投资基金基金经理、2024年4月至2025年12月任东方红睿满沪港深灵活配置混合型证券投资基金（LOF）基金经理、2024年8月至今任东方红启恒三年持有期混合型证券投资基金基金经理、2025年6月至今任东方红港股通价值优选混合型发起式证券投资基金基金经理。清华大学工学硕士。曾任东方证券资产管理业务总部研究员、上海东方证券资产管理有限公司行业研究员、权益研究部周期组组长。","tickerId":824240050,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019550","exchange":"fm","cnInfoCode":"j101019550","followedNum":0,"currency":"CNY","workingDate":"2024-02-07T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"hybrid","pinyin":"hx","fundCompany":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000824240050,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.050579286868127404,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.5775041969781757,"fm_p_r_m1":-0.19246363340916872,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.792267743796884,"fm_p_r_m3":-0.06698867314053458,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.6698113207547169,"fm_p_r_m6":-0.12535648046931192,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.7852307692307692,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.7546699875466999,"fm_p_r_y1":0.06685467287588298,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.6118115461181155,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6052023121387283,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.29595375722543354,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.34277456647398846,"fm_p_r_fys":-0.05102100704020274},"fmi":{"stockId":7000824240050,"type":"fmi","fm_my":2.5,"fm_a_as":0,"fm_a_mfn":5,"fm_as":7066775672.2868,"fm_b_as":0,"fm_e_as":0,"fm_h_as":7066775672.2868,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":7066775672.2868,"fm_q_as":0,"fm_r_f_cagr":0.1217,"fm_r_fd":3000000910005,"fm_r_ftp":0.3259,"fm_d":{"3000000910005":"上海东方证券资产管理有限公司基金经理","3000000169104":"上海东方证券资产管理有限公司基金经理","3000000910004":"上海东方证券资产管理有限公司基金经理","3000000024044":"上海东方证券资产管理有限公司基金经理"},"fm_wy":16}},"topTenManagedFundList":[{"_id":3000000011724,"name":"东方红启恒三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011724","tickerId":11724,"shortName":"东方红启恒三年持有混合B","__csrcFundId":9150,"lastUpdated":"2025-01-04T00:32:09.239Z","inceptionDate":"2021-05-26T16:00:00.000Z","fundCollectionId":4000050870000,"followedNum":32,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfhqhsncyqhhxzqtzjj","hotMetrics":{"stockId":3000000011724,"type":"f_as","f_tas":5954828271.643001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000910004,"__csrcFundId":9150,"stockCode":"910004","shortName":"东方红启恒三年持有混合(910004)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910004,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.021Z","status":"normal","inceptionDate":"2021-04-20T16:00:00.000Z","name":"东方红启恒三年持有期混合型证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050870000,"currency":"CNY","setUpDate":"2021-04-20T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhqhsncyqhhxzqtzjj","masterFundShortName":"东方红启恒三年持有混合","hotMetrics":{"stockId":3000000910004,"type":"f_as","f_tas":711531609.3756,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000910005,"__csrcFundId":10307,"stockCode":"910005","shortName":"东方红启兴三年持有混合(910005)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":910005,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:38.024Z","status":"normal","exchange":"jj","inceptionDate":"2021-10-28T16:00:00.000Z","name":"东方红启兴三年持有期混合型证券投资基金","fundCollectionId":4000050870000,"followedNum":0,"setUpDate":"2021-10-28T16:00:00.000Z","setUpAssetScale":0,"setUpShares":0,"pinyin":"dfhqxsncyqhhxzqtzjj","masterFundShortName":"东方红启兴三年持有混合","hotMetrics":{"stockId":3000000910005,"type":"f_as","f_tas":316200362.8628,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024044,"__csrcFundId":15135,"stockCode":"024044","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":24044,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红港股通价值优选混合发起(024044)","lastUpdated":"2026-07-24T21:23:37.950Z","name":"东方红港股通价值优选混合型发起式证券投资基金","pinyin":"dfhggtjzyxhhxfqszqtzjj","fundCollectionId":4000050870000,"setUpAssetScale":69104473.96,"setUpDate":"2025-06-16T16:00:00.000Z","setUpShares":69104473.96,"inceptionDate":"2025-06-19T16:00:00.000Z","followedNum":2,"masterFundShortName":"东方红港股通价值优选混合发起","hotMetrics":{"stockId":3000000024044,"type":"f_as","f_tas":49464214.3006,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000024045,"name":"东方红港股通价值优选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024045","tickerId":24045,"shortName":"东方红港股通价值优选混合发起C","currency":"CNY","__csrcFundId":15135,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-06-30T07:54:28.792Z","inceptionDate":"2025-06-19T16:00:00.000Z","pinyin":"dfhggtjzyxhhxfqszqtzjj","fundCollectionId":4000050870000,"hotMetrics":{"stockId":3000000024045,"type":"f_as","f_tas":24018262.2123,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026947,"__csrcFundId":16651,"stockCode":"026947","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26947,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方红周期研选混合发起(026947)","lastUpdated":"2026-07-24T21:23:37.968Z","name":"东方红周期研选混合型发起式证券投资基金","pinyin":"dfhzqyxhhxfqszqtzjj","fundCollectionId":4000050870000,"setUpAssetScale":11814699.29,"setUpDate":"2026-03-16T16:00:00.000Z","setUpShares":11814699.29,"inceptionDate":"2026-03-19T16:00:00.000Z","masterFundShortName":"东方红周期研选混合发起","hotMetrics":{"stockId":3000000026947,"type":"f_as","f_tas":10384239.904000001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026948,"name":"东方红周期研选混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026948","tickerId":26948,"shortName":"东方红周期研选混合发起C","currency":"CNY","__csrcFundId":16651,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-03-30T08:11:01.804Z","inceptionDate":"2026-03-19T16:00:00.000Z","pinyin":"dfhzqyxhhxfqszqtzjj","fundCollectionId":4000050870000,"hotMetrics":{"stockId":3000000026948,"type":"f_as","f_tas":339473.27790000004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010441,"name":"东方红启兴三年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"010441","tickerId":10441,"shortName":"东方红启兴三年持有混合B","currency":"CNY","__csrcFundId":10307,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:06.575Z","fundCollectionId":4000050870000,"pinyin":"dfhqxsncyqhhxzqtzjj","inceptionDate":"2024-04-17T16:00:00.000Z","hotMetrics":{"stockId":3000000010441,"type":"f_as","f_tas":9238.7106,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49092,"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}],"netValueList":[{"stockId":7000824240050,"date":"2026-07-23T16:00:00.000Z","netValue":1.1290365961579958},{"date":"2026-07-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.142366155770438},{"date":"2026-07-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.1403216672675203},{"stockId":7000824240050,"date":"2026-07-20T16:00:00.000Z","netValue":1.1641221364591814},{"stockId":7000824240050,"date":"2026-07-19T16:00:00.000Z","netValue":1.1041170224106158},{"stockId":7000824240050,"date":"2026-07-16T16:00:00.000Z","netValue":1.1170438911008822},{"date":"2026-07-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.191910057132311},{"date":"2026-07-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.2193646385820538},{"date":"2026-07-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.2385974879713484},{"date":"2026-07-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.1989135327295053},{"date":"2026-07-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.2528267157886612},{"date":"2026-07-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.3050109173610849},{"stockId":7000824240050,"date":"2026-07-07T16:00:00.000Z","netValue":1.258061676844803},{"date":"2026-07-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.2695500675995286},{"stockId":7000824240050,"date":"2026-07-05T16:00:00.000Z","netValue":1.2849454263271163},{"date":"2026-07-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.3049463673294577},{"date":"2026-07-01T16:00:00.000Z","stockId":7000824240050,"netValue":1.299627631103841},{"stockId":7000824240050,"date":"2026-06-30T16:00:00.000Z","netValue":1.3679053279019242},{"stockId":7000824240050,"date":"2026-06-29T16:00:00.000Z","netValue":1.380892560615117},{"date":"2026-06-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.3587602089418136},{"stockId":7000824240050,"date":"2026-06-25T16:00:00.000Z","netValue":1.352731132500162},{"stockId":7000824240050,"date":"2026-06-24T16:00:00.000Z","netValue":1.3981247691970071},{"date":"2026-06-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.3607185582883488},{"stockId":7000824240050,"date":"2026-06-22T16:00:00.000Z","netValue":1.325051500635418},{"date":"2026-06-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.365633871064614},{"date":"2026-06-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.3380998324861297},{"stockId":7000824240050,"date":"2026-06-16T16:00:00.000Z","netValue":1.3173195203109282},{"date":"2026-06-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.2906101205658669},{"date":"2026-06-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.2838678945832736},{"stockId":7000824240050,"date":"2026-06-11T16:00:00.000Z","netValue":1.2265718888169543},{"stockId":7000824240050,"date":"2026-06-10T16:00:00.000Z","netValue":1.2228300854883962},{"date":"2026-06-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.2215158131533237},{"date":"2026-06-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.2494309293952253},{"stockId":7000824240050,"date":"2026-06-07T16:00:00.000Z","netValue":1.2101076921480052},{"date":"2026-06-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.2396370807015276},{"stockId":7000824240050,"date":"2026-06-03T16:00:00.000Z","netValue":1.2789431501449642},{"stockId":7000824240050,"date":"2026-06-02T16:00:00.000Z","netValue":1.2775350916770762},{"stockId":7000824240050,"date":"2026-06-01T16:00:00.000Z","netValue":1.2708557435289964},{"date":"2026-05-31T16:00:00.000Z","stockId":7000824240050,"netValue":1.2480674165963834},{"stockId":7000824240050,"date":"2026-05-28T16:00:00.000Z","netValue":1.262089812018369},{"stockId":7000824240050,"date":"2026-05-27T16:00:00.000Z","netValue":1.2759451345943233},{"stockId":7000824240050,"date":"2026-05-26T16:00:00.000Z","netValue":1.265501691823969},{"stockId":7000824240050,"date":"2026-05-25T16:00:00.000Z","netValue":1.276893046011375},{"date":"2026-05-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.2725304887207525},{"date":"2026-05-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.2569431340867052},{"stockId":7000824240050,"date":"2026-05-20T16:00:00.000Z","netValue":1.2346470369849267},{"date":"2026-05-19T16:00:00.000Z","stockId":7000824240050,"netValue":1.256536063040467},{"stockId":7000824240050,"date":"2026-05-18T16:00:00.000Z","netValue":1.2456278710639461},{"date":"2026-05-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.238985550970952},{"stockId":7000824240050,"date":"2026-05-14T16:00:00.000Z","netValue":1.2498400655309216},{"stockId":7000824240050,"date":"2026-05-13T16:00:00.000Z","netValue":1.270849206063995},{"stockId":7000824240050,"date":"2026-05-12T16:00:00.000Z","netValue":1.2949579706212309},{"stockId":7000824240050,"date":"2026-05-11T16:00:00.000Z","netValue":1.2844321128507339},{"stockId":7000824240050,"date":"2026-05-10T16:00:00.000Z","netValue":1.2848712437603538},{"stockId":7000824240050,"date":"2026-05-07T16:00:00.000Z","netValue":1.2654502143086457},{"date":"2026-05-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.2746573410343203},{"stockId":7000824240050,"date":"2026-05-05T16:00:00.000Z","netValue":1.2579838774544092},{"date":"2026-04-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.2271407514727948},{"date":"2026-04-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.2211568242274826},{"stockId":7000824240050,"date":"2026-04-27T16:00:00.000Z","netValue":1.198779438834213},{"stockId":7000824240050,"date":"2026-04-26T16:00:00.000Z","netValue":1.2145296821821863},{"date":"2026-04-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.2100995600539548},{"date":"2026-04-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.2071218062285365},{"date":"2026-04-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.2123399311264726},{"date":"2026-04-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.2100537566610738},{"stockId":7000824240050,"date":"2026-04-19T16:00:00.000Z","netValue":1.2051666293353323},{"stockId":7000824240050,"date":"2026-04-16T16:00:00.000Z","netValue":1.1973420056550297},{"stockId":7000824240050,"date":"2026-04-15T16:00:00.000Z","netValue":1.2058227881508916},{"date":"2026-04-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.1882488631003374},{"stockId":7000824240050,"date":"2026-04-13T16:00:00.000Z","netValue":1.1819955469457928},{"date":"2026-04-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.170238638421758},{"stockId":7000824240050,"date":"2026-04-09T16:00:00.000Z","netValue":1.1822297729889282},{"stockId":7000824240050,"date":"2026-04-08T16:00:00.000Z","netValue":1.1689643439279698},{"stockId":7000824240050,"date":"2026-04-07T16:00:00.000Z","netValue":1.1717381476890154},{"stockId":7000824240050,"date":"2026-04-06T16:00:00.000Z","netValue":1.123226266029471},{"date":"2026-04-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.1235103496380148},{"stockId":7000824240050,"date":"2026-04-01T16:00:00.000Z","netValue":1.1300084746373944},{"stockId":7000824240050,"date":"2026-03-31T16:00:00.000Z","netValue":1.1463826411970708},{"date":"2026-03-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.1171815981211435},{"date":"2026-03-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.1342616755925838},{"date":"2026-03-26T16:00:00.000Z","stockId":7000824240050,"netValue":1.1381516370819316},{"stockId":7000824240050,"date":"2026-03-25T16:00:00.000Z","netValue":1.133823091029522},{"stockId":7000824240050,"date":"2026-03-24T16:00:00.000Z","netValue":1.1618417688926042},{"stockId":7000824240050,"date":"2026-03-23T16:00:00.000Z","netValue":1.172982662854842},{"date":"2026-03-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.1454676373452493},{"stockId":7000824240050,"date":"2026-03-19T16:00:00.000Z","netValue":1.1837592955035157},{"date":"2026-03-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.1917598053042031},{"stockId":7000824240050,"date":"2026-03-17T16:00:00.000Z","netValue":1.224679367697629},{"stockId":7000824240050,"date":"2026-03-16T16:00:00.000Z","netValue":1.2199095022476683},{"stockId":7000824240050,"date":"2026-03-15T16:00:00.000Z","netValue":1.2254076293190097},{"date":"2026-03-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.2230435195765783},{"stockId":7000824240050,"date":"2026-03-11T16:00:00.000Z","netValue":1.232561558483183},{"date":"2026-03-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.241711346481354},{"stockId":7000824240050,"date":"2026-03-09T16:00:00.000Z","netValue":1.238806740344989},{"date":"2026-03-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.2237887510301466},{"date":"2026-03-05T16:00:00.000Z","stockId":7000824240050,"netValue":1.2370907886045306},{"stockId":7000824240050,"date":"2026-03-04T16:00:00.000Z","netValue":1.2257099977744728},{"stockId":7000824240050,"date":"2026-03-03T16:00:00.000Z","netValue":1.2200122031514924},{"stockId":7000824240050,"date":"2026-03-02T16:00:00.000Z","netValue":1.2357520512061204},{"date":"2026-03-01T16:00:00.000Z","stockId":7000824240050,"netValue":1.2720975945105646},{"stockId":7000824240050,"date":"2026-02-26T16:00:00.000Z","netValue":1.2709508824946607},{"date":"2026-02-25T16:00:00.000Z","stockId":7000824240050,"netValue":1.2701816309502247},{"date":"2026-02-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.2827418801612813},{"stockId":7000824240050,"date":"2026-02-23T16:00:00.000Z","netValue":1.2795756813902648},{"date":"2026-02-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.2767442689126254},{"stockId":7000824240050,"date":"2026-02-11T16:00:00.000Z","netValue":1.2930155529958614},{"date":"2026-02-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.286915149662318},{"stockId":7000824240050,"date":"2026-02-09T16:00:00.000Z","netValue":1.2928042162727333},{"stockId":7000824240050,"date":"2026-02-08T16:00:00.000Z","netValue":1.2812503779019389},{"date":"2026-02-05T16:00:00.000Z","stockId":7000824240050,"netValue":1.2459491044020738},{"stockId":7000824240050,"date":"2026-02-04T16:00:00.000Z","netValue":1.2526005886882492},{"date":"2026-02-03T16:00:00.000Z","stockId":7000824240050,"netValue":1.2619499383650135},{"date":"2026-02-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.260191736516182},{"date":"2026-02-01T16:00:00.000Z","stockId":7000824240050,"netValue":1.2446022075454404},{"stockId":7000824240050,"date":"2026-01-29T16:00:00.000Z","netValue":1.2851134925361414},{"stockId":7000824240050,"date":"2026-01-28T16:00:00.000Z","netValue":1.3045136465134368},{"stockId":7000824240050,"date":"2026-01-27T16:00:00.000Z","netValue":1.3139571951892781},{"date":"2026-01-26T16:00:00.000Z","stockId":7000824240050,"netValue":1.2920407449260916},{"stockId":7000824240050,"date":"2026-01-25T16:00:00.000Z","netValue":1.287494070915576},{"stockId":7000824240050,"date":"2026-01-22T16:00:00.000Z","netValue":1.2908534402264922},{"date":"2026-01-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.2826312754274303},{"date":"2026-01-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.2704947689136117},{"date":"2026-01-19T16:00:00.000Z","stockId":7000824240050,"netValue":1.254536328248864},{"stockId":7000824240050,"date":"2026-01-18T16:00:00.000Z","netValue":1.2518228092896335},{"stockId":7000824240050,"date":"2026-01-15T16:00:00.000Z","netValue":1.244817999876349},{"date":"2026-01-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.2404198507365292},{"stockId":7000824240050,"date":"2026-01-13T16:00:00.000Z","netValue":1.232875801510302},{"date":"2026-01-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.2287097712961599},{"date":"2026-01-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.2374848453799174},{"stockId":7000824240050,"date":"2026-01-08T16:00:00.000Z","netValue":1.2356953334885679},{"date":"2026-01-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.2293989961458487},{"date":"2026-01-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.2375932837212427},{"date":"2026-01-05T16:00:00.000Z","stockId":7000824240050,"netValue":1.2342133985863668},{"date":"2026-01-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.221446862157892},{"date":"2025-12-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.1897382392381646},{"date":"2025-12-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.200713784575434},{"date":"2025-12-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.1989157544150704},{"date":"2025-12-25T16:00:00.000Z","stockId":7000824240050,"netValue":1.2088045793217028},{"date":"2025-12-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.2040875426843525},{"date":"2025-12-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.2032226916268927},{"date":"2025-12-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.194294976203201},{"date":"2025-12-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.1905794521269044},{"date":"2025-12-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.1776470870730416},{"date":"2025-12-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.1715410380926348},{"date":"2025-12-16T16:00:00.000Z","stockId":7000824240050,"netValue":1.1842502763653826},{"date":"2025-12-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.156580338969845},{"date":"2025-12-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.1747446718388364},{"date":"2025-12-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.1917661885411783},{"date":"2025-12-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.1784099908521048},{"date":"2025-12-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.1940689244601472},{"date":"2025-12-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.1978309926953299},{"date":"2025-12-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.2013968486933502},{"date":"2025-12-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.1951807019771092},{"date":"2025-12-03T16:00:00.000Z","stockId":7000824240050,"netValue":1.18753436182137},{"date":"2025-12-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.1804691073749083},{"date":"2025-12-01T16:00:00.000Z","stockId":7000824240050,"netValue":1.1909872661843632},{"date":"2025-11-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.1931057253622877},{"date":"2025-11-27T16:00:00.000Z","stockId":7000824240050,"netValue":1.183366231395227},{"date":"2025-11-26T16:00:00.000Z","stockId":7000824240050,"netValue":1.1751389575671602},{"date":"2025-11-25T16:00:00.000Z","stockId":7000824240050,"netValue":1.1717496495894888},{"date":"2025-11-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.1534519518608923},{"date":"2025-11-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.1349254710831598},{"date":"2025-11-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.1321000612402585},{"date":"2025-11-19T16:00:00.000Z","stockId":7000824240050,"netValue":1.1719812043225093},{"date":"2025-11-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.1800595900957687},{"date":"2025-11-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.181338122487174},{"date":"2025-11-16T16:00:00.000Z","stockId":7000824240050,"netValue":1.1943258826207752},{"date":"2025-11-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.1995854724043409},{"date":"2025-11-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.2276928947680017},{"date":"2025-11-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.2162038798200074},{"date":"2025-11-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.2155409131067765},{"date":"2025-11-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.229474167350248},{"date":"2025-11-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.2248981273515365},{"date":"2025-11-05T16:00:00.000Z","stockId":7000824240050,"netValue":1.2400280910062889},{"date":"2025-11-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.2150184237482673},{"date":"2025-11-03T16:00:00.000Z","stockId":7000824240050,"netValue":1.2125994613182833},{"date":"2025-11-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.2305881011893756},{"date":"2025-10-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.222660521015371},{"date":"2025-10-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.255815426157119},{"date":"2025-10-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.2691098560391199},{"date":"2025-10-27T16:00:00.000Z","stockId":7000824240050,"netValue":1.2542022056453626},{"date":"2025-10-26T16:00:00.000Z","stockId":7000824240050,"netValue":1.266802039432186},{"date":"2025-10-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.2402457267140845},{"date":"2025-10-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.2083536679100684},{"date":"2025-10-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.2240227860395576},{"date":"2025-10-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.232998302552362},{"date":"2025-10-19T16:00:00.000Z","stockId":7000824240050,"netValue":1.2103246886619454},{"date":"2025-10-16T16:00:00.000Z","stockId":7000824240050,"netValue":1.1925815940944478},{"date":"2025-10-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.2337645852033317},{"date":"2025-10-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.228018854769595},{"date":"2025-10-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.1902851808496067},{"date":"2025-10-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.2347014667835774},{"date":"2025-10-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.2414389922265303},{"date":"2025-10-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.2746542660653264},{"date":"2025-09-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.2678013599107358},{"date":"2025-09-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.261501596734443},{"date":"2025-09-25T16:00:00.000Z","stockId":7000824240050,"netValue":1.2449169725056377},{"date":"2025-09-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.2669987000543044},{"date":"2025-09-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.2612365544606359},{"date":"2025-09-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.2560300370647266},{"date":"2025-09-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.262639557769838},{"date":"2025-09-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.2471755043788344},{"date":"2025-09-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.2432864235115582},{"date":"2025-09-16T16:00:00.000Z","stockId":7000824240050,"netValue":1.2419358176667583},{"date":"2025-09-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.2309644046105965},{"date":"2025-09-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.224701541536567},{"date":"2025-09-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.23620033461047},{"date":"2025-09-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.2350595490410126},{"date":"2025-09-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.2104614473016175},{"date":"2025-09-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.2024871456496666},{"date":"2025-09-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.2079148233131054},{"date":"2025-09-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.2163105270650603},{"date":"2025-09-03T16:00:00.000Z","stockId":7000824240050,"netValue":1.1813516711865713},{"date":"2025-09-02T16:00:00.000Z","stockId":7000824240050,"netValue":1.222961521726394},{"date":"2025-09-01T16:00:00.000Z","stockId":7000824240050,"netValue":1.2204910520012051},{"date":"2025-08-31T16:00:00.000Z","stockId":7000824240050,"netValue":1.2444547864349405},{"date":"2025-08-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.2336650301732217},{"date":"2025-08-27T16:00:00.000Z","stockId":7000824240050,"netValue":1.2102441108589255},{"date":"2025-08-26T16:00:00.000Z","stockId":7000824240050,"netValue":1.18617545280955},{"date":"2025-08-25T16:00:00.000Z","stockId":7000824240050,"netValue":1.1966745069338516},{"date":"2025-08-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.1962929081273719},{"date":"2025-08-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.1673792492224164},{"date":"2025-08-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.1462652568410203},{"date":"2025-08-19T16:00:00.000Z","stockId":7000824240050,"netValue":1.1441277833113739},{"date":"2025-08-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.1192023824379909},{"date":"2025-08-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.1214792241550222},{"date":"2025-08-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.110317962408384},{"date":"2025-08-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.1049318155144638},{"date":"2025-08-12T16:00:00.000Z","stockId":7000824240050,"netValue":1.10749633311333},{"date":"2025-08-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.0884697954419478},{"date":"2025-08-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.0817289213370287},{"date":"2025-08-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.0800517607270146},{"date":"2025-08-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.0826457533749885},{"date":"2025-08-05T16:00:00.000Z","stockId":7000824240050,"netValue":1.0720092531729926},{"date":"2025-08-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.0629215786534314},{"date":"2025-08-03T16:00:00.000Z","stockId":7000824240050,"netValue":1.054746784178698},{"date":"2025-07-31T16:00:00.000Z","stockId":7000824240050,"netValue":1.0444735719470328},{"date":"2025-07-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.0561013997989948},{"date":"2025-07-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.0708859305964373},{"date":"2025-07-28T16:00:00.000Z","stockId":7000824240050,"netValue":1.076055691683911},{"date":"2025-07-27T16:00:00.000Z","stockId":7000824240050,"netValue":1.0638736745579234},{"date":"2025-07-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.0582852799571014},{"date":"2025-07-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.0630646701972652},{"date":"2025-07-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.0528699004177398},{"date":"2025-07-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.052727809177545},{"date":"2025-07-20T16:00:00.000Z","stockId":7000824240050,"netValue":1.0512923590607395},{"date":"2025-07-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.045475300947291},{"date":"2025-07-16T16:00:00.000Z","stockId":7000824240050,"netValue":1.0373613662863528},{"date":"2025-07-15T16:00:00.000Z","stockId":7000824240050,"netValue":1.0279844184086764},{"date":"2025-07-14T16:00:00.000Z","stockId":7000824240050,"netValue":1.0348053034257234},{"date":"2025-07-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.02188379810077},{"date":"2025-07-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.0126780280348293},{"date":"2025-07-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.0156532142630383},{"date":"2025-07-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.0128537277750944},{"date":"2025-07-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.0145180934749034},{"date":"2025-07-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9998142121874454},{"date":"2025-07-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9982592775432251},{"date":"2025-07-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9972876929361386},{"date":"2025-07-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9961561542977648},{"date":"2025-06-30T16:00:00.000Z","stockId":7000824240050,"netValue":1.0062233605516506},{"date":"2025-06-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.0026407032616595},{"date":"2025-06-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9955048772464701},{"date":"2025-06-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9932944109319991},{"date":"2025-06-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9944201834011834},{"date":"2025-06-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9874706856519397},{"date":"2025-06-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9756551043837306},{"date":"2025-06-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.971502130984194},{"date":"2025-06-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9741623195385513},{"date":"2025-06-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.991942996635617},{"date":"2025-06-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9919498385248279},{"date":"2025-06-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9983882993739073},{"date":"2025-06-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9961575853520602},{"date":"2025-06-11T16:00:00.000Z","stockId":7000824240050,"netValue":1.000855018980761},{"date":"2025-06-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.0057946751598046},{"date":"2025-06-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9980771854779015},{"date":"2025-06-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9988515763339889},{"date":"2025-06-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9904640710669175},{"date":"2025-06-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9926282922317392},{"date":"2025-06-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9873066400323396},{"date":"2025-06-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9758116366445999},{"date":"2025-05-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9710997640582313},{"date":"2025-05-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9808280355371123},{"date":"2025-05-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.968547691421892},{"date":"2025-05-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9736877323173926},{"date":"2025-05-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9750463545374682},{"date":"2025-05-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9816509385860561},{"date":"2025-05-21T16:00:00.000Z","stockId":7000824240050,"netValue":0.9834927547914054},{"date":"2025-05-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9876155800004653},{"date":"2025-05-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9815784792939999},{"date":"2025-05-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9741337033323574},{"date":"2025-05-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9708855861491661},{"date":"2025-05-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9744303356348388},{"date":"2025-05-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9830338977394854},{"date":"2025-05-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9750468982414873},{"date":"2025-05-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.9817145016992866},{"date":"2025-05-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9694931637644283},{"date":"2025-05-07T16:00:00.000Z","stockId":7000824240050,"netValue":0.9710722580514995},{"date":"2025-05-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.971542873481212},{"date":"2025-05-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9739113051704225},{"date":"2025-04-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9598600412469921},{"date":"2025-04-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9565269996877169},{"date":"2025-04-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.9545977188240538},{"date":"2025-04-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9510481091883402},{"date":"2025-04-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9510184095179504},{"date":"2025-04-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9551128750453088},{"date":"2025-04-21T16:00:00.000Z","stockId":7000824240050,"netValue":0.94611241125714},{"date":"2025-04-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9441146481498599},{"date":"2025-04-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.9366160487009099},{"date":"2025-04-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.935416596326846},{"date":"2025-04-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9315956695981958},{"date":"2025-04-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9420297194763115},{"date":"2025-04-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9447323377186759},{"date":"2025-04-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.9355424399975492},{"date":"2025-04-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9284845805357741},{"date":"2025-04-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9155731055742234},{"date":"2025-04-07T16:00:00.000Z","stockId":7000824240050,"netValue":0.910307583302826},{"date":"2025-04-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9013705725949029},{"date":"2025-04-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9706833029909083},{"date":"2025-04-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9808453825907675},{"date":"2025-03-31T16:00:00.000Z","stockId":7000824240050,"netValue":0.9808710322960713},{"date":"2025-03-30T16:00:00.000Z","stockId":7000824240050,"netValue":0.9765490543657895},{"date":"2025-03-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.9821853505589759},{"date":"2025-03-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9873298551435499},{"date":"2025-03-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9837358909463074},{"date":"2025-03-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9852027441614175},{"date":"2025-03-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.990482947694109},{"date":"2025-03-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9838878514226488},{"date":"2025-03-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9968392552553691},{"date":"2025-03-18T16:00:00.000Z","stockId":7000824240050,"netValue":1.0016296367706459},{"date":"2025-03-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.0068816204425284},{"date":"2025-03-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9985980954293138},{"date":"2025-03-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9983921589172663},{"date":"2025-03-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9836329538353735},{"date":"2025-03-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.9885584720444845},{"date":"2025-03-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.9871379130296882},{"date":"2025-03-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9835349868202341},{"date":"2025-03-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9875771897756236},{"date":"2025-03-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9877054247291623},{"date":"2025-03-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9777017229856971},{"date":"2025-03-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9693295557761312},{"date":"2025-03-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9715747178415711},{"date":"2025-02-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.9735704458590607},{"date":"2025-02-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.994860839593999},{"date":"2025-02-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9929398307288585},{"date":"2025-02-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9791186677732296},{"date":"2025-02-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9894952823185134},{"date":"2025-02-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9933601734377078},{"date":"2025-02-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9828156324202818},{"date":"2025-02-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9867684600040824},{"date":"2025-02-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.9868085876221876},{"date":"2025-02-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9834106391840346},{"date":"2025-02-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.984434667186745},{"date":"2025-02-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9774889677237828},{"date":"2025-02-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.9841156555517658},{"date":"2025-02-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.9771573337885475},{"date":"2025-02-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.983149596778281},{"date":"2025-02-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9808107334421368},{"date":"2025-02-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9709556785785238},{"date":"2025-02-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9660129295780415},{"date":"2025-01-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9671958076575764},{"date":"2025-01-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9615101563391704},{"date":"2025-01-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9538162901395513},{"date":"2025-01-21T16:00:00.000Z","stockId":7000824240050,"netValue":0.9572300776425969},{"date":"2025-01-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9637293574340849},{"date":"2025-01-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9641075587506519},{"date":"2025-01-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9659701943280179},{"date":"2025-01-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9647862861733927},{"date":"2025-01-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9585118525579523},{"date":"2025-01-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9626927784264687},{"date":"2025-01-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9503091957737081},{"date":"2025-01-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9510149402382821},{"date":"2025-01-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9592732880478836},{"date":"2025-01-07T16:00:00.000Z","stockId":7000824240050,"netValue":0.9625321734054983},{"date":"2025-01-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9626346155884661},{"date":"2025-01-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9647050222680363},{"date":"2025-01-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9645041030253467},{"date":"2025-01-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9673836421747627},{"date":"2024-12-30T16:00:00.000Z","stockId":7000824240050,"netValue":0.9838269692893465},{"date":"2024-12-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9882447667286997},{"date":"2024-12-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9878153404397676},{"date":"2024-12-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9893152688946566},{"date":"2024-12-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.991442901047154},{"date":"2024-12-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9924464814354901},{"date":"2024-12-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.983222734158269},{"date":"2024-12-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9760609416595519},{"date":"2024-12-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9825218383725236},{"date":"2024-12-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.9842759464450522},{"date":"2024-12-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9794597331521437},{"date":"2024-12-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9763808461074456},{"date":"2024-12-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9777354360184717},{"date":"2024-12-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.993362672032249},{"date":"2024-12-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.9859399516408904},{"date":"2024-12-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9807945523731243},{"date":"2024-12-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9810850810051257},{"date":"2024-12-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9751269094268231},{"date":"2024-12-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9663236640316343},{"date":"2024-12-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9723588675656939},{"date":"2024-12-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9707399613293249},{"date":"2024-12-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9683525427284281},{"date":"2024-11-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9587253409597049},{"date":"2024-11-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.9557063978559265},{"date":"2024-11-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9583944291426476},{"date":"2024-11-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9468881355761313},{"date":"2024-11-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9466774794939717},{"date":"2024-11-21T16:00:00.000Z","stockId":7000824240050,"netValue":0.9496924464425459},{"date":"2024-11-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.973043745068429},{"date":"2024-11-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9737434413803353},{"date":"2024-11-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9733000054902615},{"date":"2024-11-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.9694147394132683},{"date":"2024-11-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9654469106071278},{"date":"2024-11-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9727278097082959},{"date":"2024-11-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9846037207808687},{"date":"2024-11-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.9827574876724369},{"date":"2024-11-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.9909358785286914},{"date":"2024-11-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.0002907040068905},{"date":"2024-11-06T16:00:00.000Z","stockId":7000824240050,"netValue":1.0086279632537765},{"date":"2024-11-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9940576624232856},{"date":"2024-11-04T16:00:00.000Z","stockId":7000824240050,"netValue":1.0035074640034343},{"date":"2024-11-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9911920478845622},{"date":"2024-10-31T16:00:00.000Z","stockId":7000824240050,"netValue":0.9905510833658108},{"date":"2024-10-30T16:00:00.000Z","stockId":7000824240050,"netValue":0.9809691713079304},{"date":"2024-10-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9883325538316265},{"date":"2024-10-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9968681842518945},{"date":"2024-10-27T16:00:00.000Z","stockId":7000824240050,"netValue":1.0061808696197911},{"date":"2024-10-24T16:00:00.000Z","stockId":7000824240050,"netValue":1.0020615749023678},{"date":"2024-10-23T16:00:00.000Z","stockId":7000824240050,"netValue":1.0057572610043082},{"date":"2024-10-22T16:00:00.000Z","stockId":7000824240050,"netValue":1.013133811295984},{"date":"2024-10-21T16:00:00.000Z","stockId":7000824240050,"netValue":1.0090786655940356},{"date":"2024-10-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9993257321539437},{"date":"2024-10-17T16:00:00.000Z","stockId":7000824240050,"netValue":1.0024637718967617},{"date":"2024-10-16T16:00:00.000Z","stockId":7000824240050,"netValue":0.9880399853665951},{"date":"2024-10-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.9982179891712442},{"date":"2024-10-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9999644915435774},{"date":"2024-10-13T16:00:00.000Z","stockId":7000824240050,"netValue":1.0228654886573387},{"date":"2024-10-10T16:00:00.000Z","stockId":7000824240050,"netValue":1.0121232690690354},{"date":"2024-10-09T16:00:00.000Z","stockId":7000824240050,"netValue":1.0229587700932388},{"date":"2024-10-08T16:00:00.000Z","stockId":7000824240050,"netValue":1.0025405124059827},{"date":"2024-10-07T16:00:00.000Z","stockId":7000824240050,"netValue":1.0436884034769094},{"date":"2024-09-29T16:00:00.000Z","stockId":7000824240050,"netValue":1.0285806994078652},{"date":"2024-09-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.981092439327261},{"date":"2024-09-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9636446196584622},{"date":"2024-09-24T16:00:00.000Z","stockId":7000824240050,"netValue":0.9456746117365384},{"date":"2024-09-23T16:00:00.000Z","stockId":7000824240050,"netValue":0.9395304859661343},{"date":"2024-09-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9118099236395762},{"date":"2024-09-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.911161125521561},{"date":"2024-09-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9098254631982094},{"date":"2024-09-17T16:00:00.000Z","stockId":7000824240050,"netValue":0.9036723347244174},{"date":"2024-09-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.8948342464747198},{"date":"2024-09-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.8933600795328263},{"date":"2024-09-10T16:00:00.000Z","stockId":7000824240050,"netValue":0.8949437103678707},{"date":"2024-09-09T16:00:00.000Z","stockId":7000824240050,"netValue":0.9027432664522658},{"date":"2024-09-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9064797962400368},{"date":"2024-09-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9163189775053814},{"date":"2024-09-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9200708185800204},{"date":"2024-09-03T16:00:00.000Z","stockId":7000824240050,"netValue":0.9217763209454346},{"date":"2024-09-02T16:00:00.000Z","stockId":7000824240050,"netValue":0.9319025310010529},{"date":"2024-09-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9305726376519561},{"date":"2024-08-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9368162204225268},{"date":"2024-08-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9268596216029921},{"date":"2024-08-27T16:00:00.000Z","stockId":7000824240050,"netValue":0.9318471484117264},{"date":"2024-08-26T16:00:00.000Z","stockId":7000824240050,"netValue":0.9301004486678253},{"date":"2024-08-25T16:00:00.000Z","stockId":7000824240050,"netValue":0.9326334442136441},{"date":"2024-08-22T16:00:00.000Z","stockId":7000824240050,"netValue":0.9340912270543246},{"date":"2024-08-21T16:00:00.000Z","stockId":7000824240050,"netValue":0.9344018117470294},{"date":"2024-08-20T16:00:00.000Z","stockId":7000824240050,"netValue":0.9323305143344122},{"date":"2024-08-19T16:00:00.000Z","stockId":7000824240050,"netValue":0.9371826658149006},{"date":"2024-08-18T16:00:00.000Z","stockId":7000824240050,"netValue":0.9433298846127668},{"date":"2024-08-15T16:00:00.000Z","stockId":7000824240050,"netValue":0.941726711258},{"date":"2024-08-14T16:00:00.000Z","stockId":7000824240050,"netValue":0.9378870465933544},{"date":"2024-08-13T16:00:00.000Z","stockId":7000824240050,"netValue":0.9358642244699898},{"date":"2024-08-12T16:00:00.000Z","stockId":7000824240050,"netValue":0.9439890204597714},{"date":"2024-08-11T16:00:00.000Z","stockId":7000824240050,"netValue":0.9414305482230251},{"date":"2024-08-08T16:00:00.000Z","stockId":7000824240050,"netValue":0.9416399288689031},{"date":"2024-08-07T16:00:00.000Z","stockId":7000824240050,"netValue":0.941374418683013},{"date":"2024-08-06T16:00:00.000Z","stockId":7000824240050,"netValue":0.9396097934143863},{"date":"2024-08-05T16:00:00.000Z","stockId":7000824240050,"netValue":0.9386368778002057},{"date":"2024-08-04T16:00:00.000Z","stockId":7000824240050,"netValue":0.9368161227805492},{"date":"2024-08-01T16:00:00.000Z","stockId":7000824240050,"netValue":0.9488705618129546},{"date":"2024-07-31T16:00:00.000Z","stockId":7000824240050,"netValue":0.9579955256242415},{"date":"2024-07-30T16:00:00.000Z","stockId":7000824240050,"netValue":0.9642635809351026},{"date":"2024-07-29T16:00:00.000Z","stockId":7000824240050,"netValue":0.9442703870408606},{"date":"2024-07-28T16:00:00.000Z","stockId":7000824240050,"netValue":0.9500801102803386}]}