window.pageData = {"startDate":"2024-08-01T05:11:59.500Z","endDate":"2026-08-01T05:11:59.500Z","manager":{"_id":7071020195610,"name":"郭纪亭","gender":"f","educationCode":"001002","resume":"郭纪亭：女，北京大学金融学硕士。2014年开始从事资产管理行业工作，2016年6月加入诺德基金管理有限公司，历任研究员、高级研究员、基金经理助理职务，具有基金从业资格。郭纪亭女士自2019年9月25日起担任本基金基金经理，自2019年9月25日至今担任诺德成长优势混合型证券投资基金基金经理，自2019年9月25日至今担任诺德策略精选混合型证券投资基金基金经理。","tickerId":71020195610,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801620394","exchange":"fm","cnInfoCode":"8801620394","followedNum":0,"currency":"CNY","workingDate":"2019-09-24T16:00:00.000Z","fundCompanyId":4000050560000,"fundManagerSecondLevel":"hybrid","pinyin":"gjt","fundCompany":{"_id":4000050560000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50560000","tickerId":50560000,"name":"诺德基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7071020195610,"type":"fmp","fm_p_r_d":"2026-07-27T16:00:00.000Z","fm_p_r_m1":-0.119477736902733,"fm_p_r_m3":-0.08332004155941952,"fm_p_r_m6":-0.05732721389402473,"fm_p_r_y1":0.17705197725455823,"fm_p_r_y3":0.18308707665115964,"fm_cagr_p_r_fs":0.03577906714559642,"fm_cagr_p_r_fs_m":0.062329655741556245,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.6282194848824189,"fm_p_r_fys_m":0.007255673714479549,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.574468085106383,"fm_p_r_m1_m":-0.08051666471615293,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.5732484076433121,"fm_p_r_m3_m":-0.04772495527492676,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.6694166175604007,"fm_p_r_m6_m":-0.03428390075108245,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.5775862068965517,"fm_p_r_y1_m":0.11791328558909808,"fm_p_r_y1_r_c":1501,"fm_p_r_y1_rp":0.39666666666666667,"fm_p_r_y3_m":0.18060318206713188,"fm_p_r_y3_r_c":1131,"fm_p_r_y3_rp":0.49557522123893805,"fm_p_r_y5":-0.06600055854047471,"fm_p_r_y5_m":0.029192725151263144,"fm_p_r_y5_r_c":783,"fm_p_r_y5_rp":0.6342710997442456,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.6098265895953757,"fm_p_r_fys":-0.005018865184680199},"fmi":{"stockId":7071020195610,"type":"fmi","fm_my":6.9,"fm_d":{"3000000003561":"本基金基金经理、诺德成长优势混合型证券投资基金和诺德策略精选混合型证券投资基金的基金经理","3000000007152":"本基金基金经理、诺德成长优势混合型证券投资基金和诺德成长精选灵活配置混合型证券投资基金的基金经理","3000000570005":"本基金基金经理、诺德成长精选灵活配置混合型证券投资基金和诺德策略精选混合型证券投资基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":3,"fm_as":158774453.8951,"fm_b_as":0,"fm_e_as":0,"fm_h_as":158774453.8951,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":158774453.8951,"fm_q_as":0,"fm_r_f_cagr":0.0443,"fm_r_fd":3000000003561,"fm_r_ftp":0.3453}},"topTenManagedFundList":[{"_id":3000000570005,"stockCode":"570005","stockType":"fund","areaCode":"cn","followedNum":19,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2009-08-09T16:00:00.000Z","setUpScale":514582000,"market":"a","tickerId":570005,"name":"诺德成长优势混合型证券投资基金","shortName":"诺德成长优势混合(570005)","fundSecondLevel":"hybrid","__csrcFundId":2876,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.103Z","masterFundFlag":1,"inceptionDate":"2009-09-21T16:00:00.000Z","fundCollectionId":4000050560000,"currency":"CNY","pinyin":"ndczyshhxzqtzjj","masterFundShortName":"诺德成长优势混合","hotMetrics":{"stockId":3000000570005,"type":"f_as","f_tas":115575226.92899999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003561,"stockCode":"003561","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-02T16:00:00.000Z","setUpScale":218602000,"market":"a","tickerId":3561,"name":"诺德成长精选灵活配置混合型证券投资基金","shortName":"诺德成长精选(003561)","fundSecondLevel":"hybrid","__csrcFundId":1441,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.040Z","masterFundFlag":1,"inceptionDate":"2017-02-23T16:00:00.000Z","fundCollectionId":4000050560000,"currency":"CNY","pinyin":"ndczjxlhpzhhxzqtzjj","masterFundShortName":"诺德成长精选","hotMetrics":{"stockId":3000000003561,"type":"f_as","f_tas":24814439.4225,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007152,"stockCode":"007152","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-21T16:00:00.000Z","setUpScale":456735000,"market":"a","tickerId":7152,"name":"诺德策略精选混合型证券投资基金","shortName":"诺德策略精选(007152)","fundSecondLevel":"hybrid","__csrcFundId":6224,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:29.073Z","masterFundFlag":1,"inceptionDate":"2019-05-22T16:00:00.000Z","fundCollectionId":4000050560000,"currency":"CNY","pinyin":"ndcljxhhxzqtzjj","masterFundShortName":"诺德策略精选","hotMetrics":{"stockId":3000000007152,"type":"f_as","f_tas":16389053.2576,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003562,"stockCode":"003562","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-02T16:00:00.000Z","setUpScale":218602000,"market":"a","tickerId":3562,"name":"诺德成长精选灵活配置混合型证券投资基金","shortName":"诺德成长精选C","fundSecondLevel":"hybrid","__csrcFundId":1441,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:11.997Z","inceptionDate":"2017-02-23T16:00:00.000Z","fundCollectionId":4000050560000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ndczjxlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003562,"type":"f_as","f_tas":1995734.286,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49149,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39}],"netValueList":[{"date":"2026-07-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.2567922371838873},{"stockId":7071020195610,"date":"2026-07-29T16:00:00.000Z","netValue":1.2401798649191378},{"date":"2026-07-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.2797273681675843},{"stockId":7071020195610,"date":"2026-07-27T16:00:00.000Z","netValue":1.2718869427089015},{"stockId":7071020195610,"date":"2026-07-26T16:00:00.000Z","netValue":1.329106977602884},{"stockId":7071020195610,"date":"2026-07-23T16:00:00.000Z","netValue":1.3073157933220654},{"stockId":7071020195610,"date":"2026-07-22T16:00:00.000Z","netValue":1.3290177062478628},{"date":"2026-07-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.330024671553969},{"stockId":7071020195610,"date":"2026-07-20T16:00:00.000Z","netValue":1.3606467615459334},{"date":"2026-07-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.3087122239536333},{"date":"2026-07-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.3170216290942767},{"stockId":7071020195610,"date":"2026-07-15T16:00:00.000Z","netValue":1.3697457457808306},{"date":"2026-07-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.385916671280379},{"stockId":7071020195610,"date":"2026-07-13T16:00:00.000Z","netValue":1.3908392465516644},{"date":"2026-07-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.3535586930420864},{"stockId":7071020195610,"date":"2026-07-09T16:00:00.000Z","netValue":1.3738680731717003},{"date":"2026-07-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.4011132736732206},{"stockId":7071020195610,"date":"2026-07-07T16:00:00.000Z","netValue":1.3796471260019652},{"date":"2026-07-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.3999319290987038},{"date":"2026-07-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.4136661887661475},{"date":"2026-07-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.4211579300209567},{"date":"2026-07-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.4115387925381628},{"date":"2026-06-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.4544073959758486},{"stockId":7071020195610,"date":"2026-06-29T16:00:00.000Z","netValue":1.4675580201617247},{"stockId":7071020195610,"date":"2026-06-28T16:00:00.000Z","netValue":1.4426473651729255},{"stockId":7071020195610,"date":"2026-06-25T16:00:00.000Z","netValue":1.4444688067681513},{"stockId":7071020195610,"date":"2026-06-24T16:00:00.000Z","netValue":1.4775423954167348},{"stockId":7071020195610,"date":"2026-06-23T16:00:00.000Z","netValue":1.4601663203522013},{"date":"2026-06-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.4475910204224909},{"stockId":7071020195610,"date":"2026-06-21T16:00:00.000Z","netValue":1.4815007782854497},{"date":"2026-06-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.469327992211567},{"stockId":7071020195610,"date":"2026-06-16T16:00:00.000Z","netValue":1.4597359239917005},{"date":"2026-06-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.447387994771921},{"stockId":7071020195610,"date":"2026-06-14T16:00:00.000Z","netValue":1.44505563349286},{"date":"2026-06-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.415988368483498},{"date":"2026-06-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.4090374034661852},{"stockId":7071020195610,"date":"2026-06-09T16:00:00.000Z","netValue":1.4079279425999145},{"date":"2026-06-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.4192747131227867},{"stockId":7071020195610,"date":"2026-06-07T16:00:00.000Z","netValue":1.3935835755292858},{"stockId":7071020195610,"date":"2026-06-04T16:00:00.000Z","netValue":1.4121447579723179},{"stockId":7071020195610,"date":"2026-06-03T16:00:00.000Z","netValue":1.4320318708670141},{"stockId":7071020195610,"date":"2026-06-02T16:00:00.000Z","netValue":1.4386288747004896},{"date":"2026-06-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.4270038041035944},{"stockId":7071020195610,"date":"2026-05-31T16:00:00.000Z","netValue":1.4088784975228765},{"date":"2026-05-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.429146985682395},{"date":"2026-05-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.4381131079909393},{"stockId":7071020195610,"date":"2026-05-26T16:00:00.000Z","netValue":1.4243148332348392},{"stockId":7071020195610,"date":"2026-05-25T16:00:00.000Z","netValue":1.4383319741239773},{"date":"2026-05-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.4291575187582644},{"stockId":7071020195610,"date":"2026-05-21T16:00:00.000Z","netValue":1.4097074923153778},{"stockId":7071020195610,"date":"2026-05-20T16:00:00.000Z","netValue":1.3859994961558046},{"date":"2026-05-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.403527622982519},{"date":"2026-05-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.4017520737492464},{"date":"2026-05-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.4081755569716536},{"date":"2026-05-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.413877395481706},{"stockId":7071020195610,"date":"2026-05-13T16:00:00.000Z","netValue":1.4310436166385547},{"date":"2026-05-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.440515586494005},{"date":"2026-05-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.4303490830200183},{"date":"2026-05-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.4256449235866198},{"date":"2026-05-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.4176813618876047},{"stockId":7071020195610,"date":"2026-05-06T16:00:00.000Z","netValue":1.422990816974585},{"date":"2026-05-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.415037291347742},{"stockId":7071020195610,"date":"2026-04-29T16:00:00.000Z","netValue":1.4049311380875036},{"stockId":7071020195610,"date":"2026-04-28T16:00:00.000Z","netValue":1.409849793057308},{"date":"2026-04-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.3874929096001891},{"date":"2026-04-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.3946891847738139},{"date":"2026-04-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.3988428441328953},{"date":"2026-04-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.4137525644490185},{"date":"2026-04-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.422120497089288},{"date":"2026-04-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.4082255780517552},{"date":"2026-04-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.402349042898178},{"date":"2026-04-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.4020437088373376},{"date":"2026-04-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.3876455068930598},{"stockId":7071020195610,"date":"2026-04-14T16:00:00.000Z","netValue":1.367632269973814},{"date":"2026-04-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.376058476466899},{"stockId":7071020195610,"date":"2026-04-12T16:00:00.000Z","netValue":1.362667181151471},{"stockId":7071020195610,"date":"2026-04-09T16:00:00.000Z","netValue":1.3620305260663674},{"stockId":7071020195610,"date":"2026-04-08T16:00:00.000Z","netValue":1.3476357020302152},{"stockId":7071020195610,"date":"2026-04-07T16:00:00.000Z","netValue":1.3514759929257565},{"date":"2026-04-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.3140964006021782},{"date":"2026-04-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.3086974486382525},{"date":"2026-04-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.3146494723731708},{"date":"2026-03-31T16:00:00.000Z","stockId":7071020195610,"netValue":1.3228042881504913},{"date":"2026-03-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.3032721602487973},{"date":"2026-03-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.3176063138959553},{"stockId":7071020195610,"date":"2026-03-26T16:00:00.000Z","netValue":1.3121785573643865},{"date":"2026-03-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.3058393569464912},{"stockId":7071020195610,"date":"2026-03-24T16:00:00.000Z","netValue":1.3172299561090106},{"stockId":7071020195610,"date":"2026-03-23T16:00:00.000Z","netValue":1.2984671950831734},{"date":"2026-03-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.2839318341583774},{"stockId":7071020195610,"date":"2026-03-19T16:00:00.000Z","netValue":1.3183554041389811},{"stockId":7071020195610,"date":"2026-03-18T16:00:00.000Z","netValue":1.3164595441095912},{"date":"2026-03-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.3333726522781941},{"date":"2026-03-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.3234737718226437},{"stockId":7071020195610,"date":"2026-03-15T16:00:00.000Z","netValue":1.3346288253810876},{"stockId":7071020195610,"date":"2026-03-12T16:00:00.000Z","netValue":1.3333160320962123},{"stockId":7071020195610,"date":"2026-03-11T16:00:00.000Z","netValue":1.3280834230495835},{"date":"2026-03-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.331915343738112},{"date":"2026-03-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.3281110765731485},{"date":"2026-03-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.311952224100261},{"stockId":7071020195610,"date":"2026-03-05T16:00:00.000Z","netValue":1.321555789447209},{"stockId":7071020195610,"date":"2026-03-04T16:00:00.000Z","netValue":1.3200650026603498},{"date":"2026-03-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.3107296212128032},{"stockId":7071020195610,"date":"2026-03-02T16:00:00.000Z","netValue":1.3219891689393677},{"date":"2026-03-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.3421562855972429},{"stockId":7071020195610,"date":"2026-02-26T16:00:00.000Z","netValue":1.3368407640676614},{"date":"2026-02-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.346420538472881},{"date":"2026-02-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.3398461906543908},{"date":"2026-02-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.3275244476756374},{"date":"2026-02-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.310741469930311},{"date":"2026-02-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.3243781545174818},{"date":"2026-02-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.3257587556496255},{"stockId":7071020195610,"date":"2026-02-09T16:00:00.000Z","netValue":1.3300085996969833},{"stockId":7071020195610,"date":"2026-02-08T16:00:00.000Z","netValue":1.3318601990253993},{"date":"2026-02-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.3169618772355052},{"date":"2026-02-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.3201125323367353},{"date":"2026-02-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.3280876126378853},{"stockId":7071020195610,"date":"2026-02-02T16:00:00.000Z","netValue":1.3323975612787466},{"stockId":7071020195610,"date":"2026-02-01T16:00:00.000Z","netValue":1.3194577397313354},{"stockId":7071020195610,"date":"2026-01-29T16:00:00.000Z","netValue":1.3473163473266476},{"stockId":7071020195610,"date":"2026-01-28T16:00:00.000Z","netValue":1.3448035615543765},{"date":"2026-01-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.3492348155746123},{"date":"2026-01-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.3377895090210148},{"date":"2026-01-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.338123993862987},{"stockId":7071020195610,"date":"2026-01-22T16:00:00.000Z","netValue":1.3356058870917136},{"date":"2026-01-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.3425941521865794},{"stockId":7071020195610,"date":"2026-01-20T16:00:00.000Z","netValue":1.3280653205183424},{"stockId":7071020195610,"date":"2026-01-19T16:00:00.000Z","netValue":1.3175612068476723},{"date":"2026-01-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.324164866277767},{"stockId":7071020195610,"date":"2026-01-15T16:00:00.000Z","netValue":1.3157395773581622},{"stockId":7071020195610,"date":"2026-01-14T16:00:00.000Z","netValue":1.3208219333569442},{"stockId":7071020195610,"date":"2026-01-13T16:00:00.000Z","netValue":1.3063413140835756},{"stockId":7071020195610,"date":"2026-01-12T16:00:00.000Z","netValue":1.301533704457881},{"date":"2026-01-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.306917380969406},{"date":"2026-01-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.3033652056529093},{"date":"2026-01-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.2993446132781847},{"date":"2026-01-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.3037362905850625},{"date":"2026-01-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.3008165683411206},{"date":"2026-01-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.295659856319212},{"date":"2025-12-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.2783025709778695},{"date":"2025-12-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.2856613638536782},{"date":"2025-12-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.2872022833606793},{"date":"2025-12-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.2910460434305868},{"date":"2025-12-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.291502408364731},{"date":"2025-12-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.2944601636412034},{"date":"2025-12-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.2888785170414183},{"date":"2025-12-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.2833449655814737},{"date":"2025-12-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.2630587079424158},{"date":"2025-12-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.2578549002537283},{"date":"2025-12-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.2667525636524775},{"date":"2025-12-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.2414819930056227},{"date":"2025-12-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.254294844562486},{"date":"2025-12-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.262410326784522},{"date":"2025-12-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.2579062862553112},{"date":"2025-12-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.2709058293541822},{"date":"2025-12-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.2738119439049869},{"date":"2025-12-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.2667224270278565},{"date":"2025-12-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.251634496145906},{"date":"2025-12-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.24887894641927},{"date":"2025-12-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.2470072268668264},{"date":"2025-12-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.2508321648005414},{"date":"2025-11-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.2564795933512072},{"date":"2025-11-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.2442080841251146},{"date":"2025-11-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.2413878019585964},{"date":"2025-11-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.2440659489544013},{"date":"2025-11-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.2268849147910492},{"date":"2025-11-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.2024979282276138},{"date":"2025-11-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.2060678860901723},{"date":"2025-11-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.239039364433237},{"date":"2025-11-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.2387430759184026},{"date":"2025-11-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.2337282357098116},{"date":"2025-11-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.2396604783508887},{"date":"2025-11-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.2478956955909326},{"date":"2025-11-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.2645031693841453},{"date":"2025-11-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.2545705104369287},{"date":"2025-11-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.2519878759898586},{"date":"2025-11-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.2602205539344193},{"date":"2025-11-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.2634052254388641},{"date":"2025-11-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.2669515786488783},{"date":"2025-11-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.2537374487341195},{"date":"2025-11-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.2522517998232665},{"date":"2025-11-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.261994524248012},{"date":"2025-10-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.2554952720590926},{"date":"2025-10-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.274789940031763},{"date":"2025-10-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.2935278464539284},{"date":"2025-10-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.275938194854223},{"date":"2025-10-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.2807967484499794},{"date":"2025-10-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.266032202883672},{"date":"2025-10-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.2406779436246835},{"date":"2025-10-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.2468455645778749},{"date":"2025-10-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.2465192666571971},{"date":"2025-10-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.2143330423184036},{"date":"2025-10-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.2120895100649227},{"date":"2025-10-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.2357844311182744},{"date":"2025-10-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.235509280447398},{"date":"2025-10-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.2195194749358362},{"date":"2025-10-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.2466822565446183},{"date":"2025-10-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.2528340259673858},{"date":"2025-10-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.27934992436556},{"date":"2025-09-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.2678809480103475},{"date":"2025-09-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.268118248661234},{"date":"2025-09-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.2529386997344498},{"date":"2025-09-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.2688009358286234},{"date":"2025-09-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.2635281338015907},{"date":"2025-09-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.2663854483131098},{"date":"2025-09-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.263905476677138},{"date":"2025-09-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.2566686978180928},{"date":"2025-09-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.2548606176054602},{"date":"2025-09-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.2505357947202216},{"date":"2025-09-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.2472513661910378},{"date":"2025-09-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.244702944234317},{"date":"2025-09-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.2546926425758118},{"date":"2025-09-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.2603595712445077},{"date":"2025-09-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.2165265091685409},{"date":"2025-09-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.196428077136147},{"date":"2025-09-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.2000698015675946},{"date":"2025-09-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.2202458716916975},{"date":"2025-09-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.1754567539280936},{"date":"2025-09-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.2334684024562648},{"date":"2025-09-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.2221646002264341},{"date":"2025-08-31T16:00:00.000Z","stockId":7071020195610,"netValue":1.2400588056180906},{"date":"2025-08-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.2223099569853642},{"date":"2025-08-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.2164654770840506},{"date":"2025-08-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.1868210362044698},{"date":"2025-08-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.1938766186836687},{"date":"2025-08-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.20163901801394},{"date":"2025-08-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.174758132177295},{"date":"2025-08-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.1520762231074624},{"date":"2025-08-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.1574383115753342},{"date":"2025-08-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.1569019381734251},{"date":"2025-08-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.1529364644028903},{"date":"2025-08-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.1368051403908879},{"date":"2025-08-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.1197325188800775},{"date":"2025-08-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.1313601555774295},{"date":"2025-08-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.1090275949900523},{"date":"2025-08-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.0997201877077574},{"date":"2025-08-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.0948593552870367},{"date":"2025-08-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.0961859137348584},{"date":"2025-08-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.0951831774717677},{"date":"2025-08-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.0958489481504812},{"date":"2025-08-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.0914336318992497},{"date":"2025-07-31T16:00:00.000Z","stockId":7071020195610,"netValue":1.0841998310174323},{"date":"2025-07-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.0859368450873284},{"date":"2025-07-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.0903592796936175},{"date":"2025-07-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.0895805498855733},{"date":"2025-07-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.080569904547073},{"date":"2025-07-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.0734280042168944},{"date":"2025-07-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.07121878699037},{"date":"2025-07-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.0640422616406127},{"date":"2025-07-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.0632997153609391},{"date":"2025-07-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.058562231133805},{"date":"2025-07-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.0544194865798333},{"date":"2025-07-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.05698898996864},{"date":"2025-07-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.0486277457245616},{"date":"2025-07-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.0511181169963935},{"date":"2025-07-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.0348373698775095},{"date":"2025-07-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.028692718809799},{"date":"2025-07-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.0329429924688376},{"date":"2025-07-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.0348269456760697},{"date":"2025-07-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.0355813785649421},{"date":"2025-07-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.0194922767135146},{"date":"2025-07-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.0216921346668753},{"date":"2025-07-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.023398868799958},{"date":"2025-07-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.0139978744405231},{"date":"2025-06-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.0193199017632169},{"date":"2025-06-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.0137170649797964},{"date":"2025-06-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.00164408451361},{"date":"2025-06-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.9983747991179976},{"date":"2025-06-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.9997443716317321},{"date":"2025-06-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.9936794878892474},{"date":"2025-06-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.988612111194858},{"date":"2025-06-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.9893327937345489},{"date":"2025-06-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.9932293885221418},{"date":"2025-06-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.0003075889403459},{"date":"2025-06-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.9947410702260348},{"date":"2025-06-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.9988261729965915},{"date":"2025-06-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9970539502932599},{"date":"2025-06-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.0033746589066708},{"date":"2025-06-10T16:00:00.000Z","stockId":7071020195610,"netValue":0.9996899711781113},{"date":"2025-06-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.9942583355729978},{"date":"2025-06-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.9970956280456991},{"date":"2025-06-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9929354471771918},{"date":"2025-06-04T16:00:00.000Z","stockId":7071020195610,"netValue":0.9926368002240036},{"date":"2025-06-03T16:00:00.000Z","stockId":7071020195610,"netValue":0.9949131163888071},{"date":"2025-06-02T16:00:00.000Z","stockId":7071020195610,"netValue":0.990049928535234},{"date":"2025-05-29T16:00:00.000Z","stockId":7071020195610,"netValue":0.9859644570147093},{"date":"2025-05-28T16:00:00.000Z","stockId":7071020195610,"netValue":0.9875829526647117},{"date":"2025-05-27T16:00:00.000Z","stockId":7071020195610,"netValue":0.9847511818131766},{"date":"2025-05-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.9841177317755271},{"date":"2025-05-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.9842544817529872},{"date":"2025-05-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.9865309598556267},{"date":"2025-05-21T16:00:00.000Z","stockId":7071020195610,"netValue":0.9900419210213017},{"date":"2025-05-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.9947068094639309},{"date":"2025-05-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.9946448922217398},{"date":"2025-05-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.9886298161916512},{"date":"2025-05-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.9897121532738669},{"date":"2025-05-14T16:00:00.000Z","stockId":7071020195610,"netValue":0.9892921514053172},{"date":"2025-05-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.9926416233664129},{"date":"2025-05-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9912972866582763},{"date":"2025-05-11T16:00:00.000Z","stockId":7071020195610,"netValue":0.9879810876848129},{"date":"2025-05-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.9853426643320409},{"date":"2025-05-07T16:00:00.000Z","stockId":7071020195610,"netValue":0.9859363483598099},{"date":"2025-05-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.9828107305790746},{"date":"2025-05-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9822565050589037},{"date":"2025-04-29T16:00:00.000Z","stockId":7071020195610,"netValue":0.9752244576001923},{"date":"2025-04-28T16:00:00.000Z","stockId":7071020195610,"netValue":0.9771555602280503},{"date":"2025-04-27T16:00:00.000Z","stockId":7071020195610,"netValue":0.9773556026493393},{"date":"2025-04-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.9819665813637094},{"date":"2025-04-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.9852925268908576},{"date":"2025-04-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.9871863884227811},{"date":"2025-04-21T16:00:00.000Z","stockId":7071020195610,"netValue":0.9912141671630035},{"date":"2025-04-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.9898506518700927},{"date":"2025-04-17T16:00:00.000Z","stockId":7071020195610,"netValue":0.9748553430262149},{"date":"2025-04-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.9755756177947575},{"date":"2025-04-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.9743698140368674},{"date":"2025-04-14T16:00:00.000Z","stockId":7071020195610,"netValue":0.9827562789274117},{"date":"2025-04-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.9889389408747151},{"date":"2025-04-10T16:00:00.000Z","stockId":7071020195610,"netValue":0.9798243610220175},{"date":"2025-04-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.9679970330519677},{"date":"2025-04-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.9530506175905409},{"date":"2025-04-07T16:00:00.000Z","stockId":7071020195610,"netValue":0.933169133975364},{"date":"2025-04-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.9172023357469695},{"date":"2025-04-02T16:00:00.000Z","stockId":7071020195610,"netValue":0.976245943642715},{"date":"2025-04-01T16:00:00.000Z","stockId":7071020195610,"netValue":0.9853523383269579},{"date":"2025-03-31T16:00:00.000Z","stockId":7071020195610,"netValue":0.9849825863509373},{"date":"2025-03-30T16:00:00.000Z","stockId":7071020195610,"netValue":0.9806550712792337},{"date":"2025-03-27T16:00:00.000Z","stockId":7071020195610,"netValue":0.9859069499388922},{"date":"2025-03-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.9894359530260205},{"date":"2025-03-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.9877964769986318},{"date":"2025-03-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.9856743052238234},{"date":"2025-03-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.9887425140266969},{"date":"2025-03-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.9852414840784933},{"date":"2025-03-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.9929527609193339},{"date":"2025-03-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.9940823255241169},{"date":"2025-03-17T16:00:00.000Z","stockId":7071020195610,"netValue":0.9990053570922086},{"date":"2025-03-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.9977582460171929},{"date":"2025-03-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.9956338356803451},{"date":"2025-03-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9869805620361922},{"date":"2025-03-11T16:00:00.000Z","stockId":7071020195610,"netValue":0.9904484051696767},{"date":"2025-03-10T16:00:00.000Z","stockId":7071020195610,"netValue":0.9883938696772873},{"date":"2025-03-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.9853073124685638},{"date":"2025-03-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.9840451896941343},{"date":"2025-03-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9849744790976642},{"date":"2025-03-04T16:00:00.000Z","stockId":7071020195610,"netValue":0.9774141297443406},{"date":"2025-03-03T16:00:00.000Z","stockId":7071020195610,"netValue":0.9705250136193329},{"date":"2025-03-02T16:00:00.000Z","stockId":7071020195610,"netValue":0.9666827647557876},{"date":"2025-02-27T16:00:00.000Z","stockId":7071020195610,"netValue":0.9668093554632102},{"date":"2025-02-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.98199858227273},{"date":"2025-02-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.9833064432058309},{"date":"2025-02-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.9714915300623352},{"date":"2025-02-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.9749422217053589},{"date":"2025-02-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.9802313688906434},{"date":"2025-02-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.971073163584879},{"date":"2025-02-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.9693515359829419},{"date":"2025-02-17T16:00:00.000Z","stockId":7071020195610,"netValue":0.9644182122070684},{"date":"2025-02-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.9707752136907882},{"date":"2025-02-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.9712530849459509},{"date":"2025-02-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9671823303630822},{"date":"2025-02-11T16:00:00.000Z","stockId":7071020195610,"netValue":0.9760345115548816},{"date":"2025-02-10T16:00:00.000Z","stockId":7071020195610,"netValue":0.9730642017905947},{"date":"2025-02-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.9752633382679231},{"date":"2025-02-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.9731523442917165},{"date":"2025-02-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9607156905426395},{"date":"2025-02-04T16:00:00.000Z","stockId":7071020195610,"netValue":0.952631685637474},{"date":"2025-01-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.964915777960045},{"date":"2025-01-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.9801664784394672},{"date":"2025-01-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.9755580782935253},{"date":"2025-01-21T16:00:00.000Z","stockId":7071020195610,"netValue":0.9856914889435562},{"date":"2025-01-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.989274078945978},{"date":"2025-01-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.9843150233407874},{"date":"2025-01-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.980685774212297},{"date":"2025-01-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.9775623268708923},{"date":"2025-01-14T16:00:00.000Z","stockId":7071020195610,"netValue":0.9752548921340162},{"date":"2025-01-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.984763007088001},{"date":"2025-01-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9649133021513432},{"date":"2025-01-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.9701186997263039},{"date":"2025-01-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.9755283010076282},{"date":"2025-01-07T16:00:00.000Z","stockId":7071020195610,"netValue":0.9769642007156252},{"date":"2025-01-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.9768460336189236},{"date":"2025-01-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9723072870514297},{"date":"2025-01-02T16:00:00.000Z","stockId":7071020195610,"netValue":0.9727655398415384},{"date":"2025-01-01T16:00:00.000Z","stockId":7071020195610,"netValue":0.9830083182353901},{"date":"2024-12-30T16:00:00.000Z","stockId":7071020195610,"netValue":0.9993137730940583},{"date":"2024-12-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.0105807455660738},{"date":"2024-12-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.0110477001189966},{"date":"2024-12-25T16:00:00.000Z","stockId":7071020195610,"netValue":1.0146515752003618},{"date":"2024-12-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.0090728377655753},{"date":"2024-12-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.01199508241188},{"date":"2024-12-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.0028808963297786},{"date":"2024-12-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.0106569838920296},{"date":"2024-12-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.0089393790484833},{"date":"2024-12-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.008500226922706},{"date":"2024-12-16T16:00:00.000Z","stockId":7071020195610,"netValue":1.007332566351083},{"date":"2024-12-15T16:00:00.000Z","stockId":7071020195610,"netValue":1.0131829494343831},{"date":"2024-12-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.0188559157909207},{"date":"2024-12-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.0310909528759584},{"date":"2024-12-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.022667196581799},{"date":"2024-12-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.020325190195102},{"date":"2024-12-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.0162857488651975},{"date":"2024-12-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.0175735858018229},{"date":"2024-12-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.0117785657483984},{"date":"2024-12-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.0122226378147348},{"date":"2024-12-02T16:00:00.000Z","stockId":7071020195610,"netValue":1.024075355493885},{"date":"2024-12-01T16:00:00.000Z","stockId":7071020195610,"netValue":1.0253891649544535},{"date":"2024-11-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.0154321993220456},{"date":"2024-11-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.0058781442485762},{"date":"2024-11-26T16:00:00.000Z","stockId":7071020195610,"netValue":1.011671578364207},{"date":"2024-11-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.9958618242081776},{"date":"2024-11-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.9977986380312569},{"date":"2024-11-21T16:00:00.000Z","stockId":7071020195610,"netValue":0.9988577863204194},{"date":"2024-11-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.0214148347767462},{"date":"2024-11-19T16:00:00.000Z","stockId":7071020195610,"netValue":1.0231142768472612},{"date":"2024-11-18T16:00:00.000Z","stockId":7071020195610,"netValue":1.0203035204139883},{"date":"2024-11-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.0090120565778928},{"date":"2024-11-14T16:00:00.000Z","stockId":7071020195610,"netValue":1.0160679485361541},{"date":"2024-11-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.0318078531687187},{"date":"2024-11-12T16:00:00.000Z","stockId":7071020195610,"netValue":1.0506816205609246},{"date":"2024-11-11T16:00:00.000Z","stockId":7071020195610,"netValue":1.0525045314017951},{"date":"2024-11-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.0609408027846954},{"date":"2024-11-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.0508319631959817},{"date":"2024-11-06T16:00:00.000Z","stockId":7071020195610,"netValue":1.053733816916238},{"date":"2024-11-05T16:00:00.000Z","stockId":7071020195610,"netValue":1.0477813434496057},{"date":"2024-11-04T16:00:00.000Z","stockId":7071020195610,"netValue":1.0475549576055274},{"date":"2024-11-03T16:00:00.000Z","stockId":7071020195610,"netValue":1.0263057043525106},{"date":"2024-10-31T16:00:00.000Z","stockId":7071020195610,"netValue":1.0120396338514985},{"date":"2024-10-30T16:00:00.000Z","stockId":7071020195610,"netValue":1.024458998214445},{"date":"2024-10-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.0279918505232921},{"date":"2024-10-28T16:00:00.000Z","stockId":7071020195610,"netValue":1.0249760005127464},{"date":"2024-10-27T16:00:00.000Z","stockId":7071020195610,"netValue":1.0373700977474918},{"date":"2024-10-24T16:00:00.000Z","stockId":7071020195610,"netValue":1.036173165058709},{"date":"2024-10-23T16:00:00.000Z","stockId":7071020195610,"netValue":1.0261894052588372},{"date":"2024-10-22T16:00:00.000Z","stockId":7071020195610,"netValue":1.037714352106318},{"date":"2024-10-21T16:00:00.000Z","stockId":7071020195610,"netValue":1.0357790402418083},{"date":"2024-10-20T16:00:00.000Z","stockId":7071020195610,"netValue":1.025433324740412},{"date":"2024-10-17T16:00:00.000Z","stockId":7071020195610,"netValue":1.0164319035854146},{"date":"2024-10-16T16:00:00.000Z","stockId":7071020195610,"netValue":0.9899941396444777},{"date":"2024-10-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.9890775335683167},{"date":"2024-10-14T16:00:00.000Z","stockId":7071020195610,"netValue":0.995257910589433},{"date":"2024-10-13T16:00:00.000Z","stockId":7071020195610,"netValue":1.0133939927318036},{"date":"2024-10-10T16:00:00.000Z","stockId":7071020195610,"netValue":1.0001599260598675},{"date":"2024-10-09T16:00:00.000Z","stockId":7071020195610,"netValue":1.0255091250402721},{"date":"2024-10-08T16:00:00.000Z","stockId":7071020195610,"netValue":1.0283142188310497},{"date":"2024-10-07T16:00:00.000Z","stockId":7071020195610,"netValue":1.1085791084977057},{"date":"2024-09-29T16:00:00.000Z","stockId":7071020195610,"netValue":1.0200686840060114},{"date":"2024-09-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.9312340933927085},{"date":"2024-09-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.8930393942326933},{"date":"2024-09-24T16:00:00.000Z","stockId":7071020195610,"netValue":0.870343017828929},{"date":"2024-09-23T16:00:00.000Z","stockId":7071020195610,"netValue":0.8674934799840025},{"date":"2024-09-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.8480807260054292},{"date":"2024-09-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.8507188292083881},{"date":"2024-09-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.8562572361296555},{"date":"2024-09-17T16:00:00.000Z","stockId":7071020195610,"netValue":0.8553292754858776},{"date":"2024-09-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.8595920241769592},{"date":"2024-09-11T16:00:00.000Z","stockId":7071020195610,"netValue":0.8673802811589594},{"date":"2024-09-10T16:00:00.000Z","stockId":7071020195610,"netValue":0.8755768370108203},{"date":"2024-09-09T16:00:00.000Z","stockId":7071020195610,"netValue":0.8679267138058164},{"date":"2024-09-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.8688788757035711},{"date":"2024-09-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.8729337673628528},{"date":"2024-09-04T16:00:00.000Z","stockId":7071020195610,"netValue":0.8857092640582838},{"date":"2024-09-03T16:00:00.000Z","stockId":7071020195610,"netValue":0.882908907630313},{"date":"2024-09-02T16:00:00.000Z","stockId":7071020195610,"netValue":0.8844720974991888},{"date":"2024-09-01T16:00:00.000Z","stockId":7071020195610,"netValue":0.8766235906371217},{"date":"2024-08-29T16:00:00.000Z","stockId":7071020195610,"netValue":0.887292343872994},{"date":"2024-08-28T16:00:00.000Z","stockId":7071020195610,"netValue":0.8829712534047736},{"date":"2024-08-27T16:00:00.000Z","stockId":7071020195610,"netValue":0.8712837210283282},{"date":"2024-08-26T16:00:00.000Z","stockId":7071020195610,"netValue":0.8714988801136804},{"date":"2024-08-25T16:00:00.000Z","stockId":7071020195610,"netValue":0.8766293061078567},{"date":"2024-08-22T16:00:00.000Z","stockId":7071020195610,"netValue":0.8801307746303298},{"date":"2024-08-21T16:00:00.000Z","stockId":7071020195610,"netValue":0.8794490090340321},{"date":"2024-08-20T16:00:00.000Z","stockId":7071020195610,"netValue":0.8836971500406675},{"date":"2024-08-19T16:00:00.000Z","stockId":7071020195610,"netValue":0.886229281488367},{"date":"2024-08-18T16:00:00.000Z","stockId":7071020195610,"netValue":0.8937711897674762},{"date":"2024-08-15T16:00:00.000Z","stockId":7071020195610,"netValue":0.8936720968129322},{"date":"2024-08-14T16:00:00.000Z","stockId":7071020195610,"netValue":0.8940658655515286},{"date":"2024-08-13T16:00:00.000Z","stockId":7071020195610,"netValue":0.8944671298388733},{"date":"2024-08-12T16:00:00.000Z","stockId":7071020195610,"netValue":0.9032507855826456},{"date":"2024-08-11T16:00:00.000Z","stockId":7071020195610,"netValue":0.9013055562788825},{"date":"2024-08-08T16:00:00.000Z","stockId":7071020195610,"netValue":0.9011749223034143},{"date":"2024-08-07T16:00:00.000Z","stockId":7071020195610,"netValue":0.9079313847469445},{"date":"2024-08-06T16:00:00.000Z","stockId":7071020195610,"netValue":0.909113082205905},{"date":"2024-08-05T16:00:00.000Z","stockId":7071020195610,"netValue":0.9091225598334215},{"date":"2024-08-04T16:00:00.000Z","stockId":7071020195610,"netValue":0.8991234914867512},{"date":"2024-08-01T16:00:00.000Z","stockId":7071020195610,"netValue":0.9108384932901291}]}