window.pageData = {"startDate":"2024-05-15T04:43:34.550Z","endDate":"2026-05-15T04:43:34.550Z","manager":{"_id":7001225238070,"name":"罗雨","gender":"m","educationCode":"001002","resume":"罗雨：中国国籍，硕士研究生、硕士，曾任职于莫尼塔(上海)投资发展有限公司；2013年12月至2015年9月任职于国泰君安证券股份有限公司，担任研究员；2015年9月加入中银国际证券股份有限公司，2023年9月1日起中银证券安弘债券型证券投资基金基金经理。","tickerId":1225238070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20149728","exchange":"fm","cnInfoCode":"db20149728","followedNum":0,"currency":"CNY","workingDate":"2023-08-31T16:00:00.000Z","fundCompanyId":4000051000000,"fundManagerSecondLevel":"bond","pinyin":"ly","fundCompany":{"_id":4000051000000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51000000","tickerId":51000000,"name":"中银国际证券股份有限公司"},"hotMetrics":{"fmp":{"stockId":7001225238070,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_cagr_p_r_fs":0.08832335722269624,"fm_p_r_m1":0.029399905927113057,"fm_cagr_p_r_fs_m":0.030295246319439473,"fm_cagr_p_r_fs_r_c":1273,"fm_cagr_p_r_fs_rp":0.041666666666666664,"fm_p_r_m1_m":0.002518319518639567,"fm_p_r_m1_r_c":1248,"fm_p_r_m1_rp":0.044105854049719326,"fm_p_r_m3":0.04663211466988626,"fm_p_r_m3_m":0.006705085556474755,"fm_p_r_m3_r_c":1225,"fm_p_r_m3_rp":0.015522875816993464,"fm_p_r_fys_m":0.011715321897415087,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.0413564929693962,"fm_p_r_m6":0.05490786670513437,"fm_p_r_m6_m":0.012022401732796562,"fm_p_r_m6_r_c":1194,"fm_p_r_m6_rp":0.056160938809723386,"fm_p_r_y1":0.18563087525302224,"fm_p_r_y1_m":0.02131082179720567,"fm_p_r_y1_r_c":1120,"fm_p_r_y1_rp":0.05451295799821269,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.38019966722129783,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.028286189683860232,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.19800332778702162,"fm_p_r_fys":0.060582624545971075},"fmi":{"stockId":7001225238070,"type":"fmi","fm_my":2.7,"fm_a_as":0,"fm_a_mfn":4,"fm_as":5360227429.4324,"fm_b_as":5197744344.878401,"fm_e_as":0,"fm_h_as":162483084.55400002,"fm_i_as":0,"fm_mfn":4,"fm_nb_as":162483084.55400002,"fm_q_as":0,"fm_r_f_cagr":0.0884,"fm_r_fd":3000000004807,"fm_r_ftp":0.2572,"fm_d":{"3000000004807":"本基金的基金经理","3000000011801":"本基金的基金经理"},"fm_wy":12}},"topTenManagedFundList":[{"_id":3000000004807,"__csrcFundId":4638,"stockCode":"004807","shortName":"中银证券安弘债券(004807)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4807,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:19:58.908Z","status":"normal","inceptionDate":"2017-08-08T16:00:00.000Z","name":"中银证券安弘债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051000000,"currency":"CNY","masterFundShortName":"中银证券安弘债券","pinyin":"zyzqahzqxzqtzjj","hotMetrics":{"stockId":3000000004807,"type":"f_as","f_tas":3487955691.9204,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004808,"name":"中银证券安弘债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"004808","tickerId":4808,"shortName":"中银证券安弘债券C","__csrcFundId":4638,"lastUpdated":"2024-05-16T10:28:58.576Z","exchange":"jj","inceptionDate":"2017-08-08T16:00:00.000Z","followedNum":0,"fundCollectionId":4000051000000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyzqahzqxzqtzjj","hotMetrics":{"stockId":3000000004808,"type":"f_as","f_tas":819885741.3936001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026243,"name":"中银证券安怡债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026243","tickerId":26243,"shortName":"中银证券安怡债券C","currency":"CNY","__csrcFundId":16315,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-02-09T07:58:15.465Z","inceptionDate":"2026-01-29T16:00:00.000Z","pinyin":"zyzqayzqxzqtzjj","fundCollectionId":4000051000000,"hotMetrics":{"stockId":3000000026243,"type":"f_as","f_tas":514754401.2457,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000026242,"__csrcFundId":16315,"stockCode":"026242","masterFundShortName":"中银证券安怡债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":26242,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"中银证券安怡债券(026242)","lastUpdated":"2026-05-01T05:05:46.563Z","name":"中银证券安怡债券型证券投资基金","pinyin":"zyzqayzqxzqtzjj","fundCollectionId":4000051000000,"setUpAssetScale":386843178.18,"setUpDate":"2026-01-27T16:00:00.000Z","setUpShares":386843178.18,"inceptionDate":"2026-01-29T16:00:00.000Z","hotMetrics":{"stockId":3000000026242,"type":"f_as","f_tas":375148510.31869996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011801,"__csrcFundId":9071,"stockCode":"011801","shortName":"中银证券盈瑞混合(011801)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11801,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:59:27.827Z","status":"normal","name":"中银证券盈瑞混合型证券投资基金","exchange":"jj","inceptionDate":"2021-05-05T16:00:00.000Z","followedNum":2,"fundCollectionId":4000051000000,"currency":"CNY","masterFundShortName":"中银证券盈瑞混合","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":373101697.3,"setUpShares":373101697.3,"pinyin":"zyzqyrhhxzqtzjj","hotMetrics":{"stockId":3000000011801,"type":"f_as","f_tas":81822189.98730001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013755,"__csrcFundId":10164,"stockCode":"013755","shortName":"中银证券内需增长混合(013755)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13755,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:55:25.095Z","status":"normal","exchange":"jj","name":"中银证券内需增长混合型证券投资基金","fundCollectionId":4000051000000,"followedNum":0,"inceptionDate":"2021-11-08T16:00:00.000Z","masterFundShortName":"中银证券内需增长混合","setUpDate":"2021-11-08T16:00:00.000Z","setUpAssetScale":263233148.91,"setUpShares":263233148.91,"pinyin":"zyzqnxzzhhxzqtzjj","hotMetrics":{"stockId":3000000013755,"type":"f_as","f_tas":59428448.6048,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000013756,"name":"中银证券内需增长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013756","tickerId":13756,"shortName":"中银证券内需增长混合C","currency":"CNY","__csrcFundId":10164,"lastUpdated":"2025-01-08T23:14:27.023Z","inceptionDate":"2021-11-08T16:00:00.000Z","fundCollectionId":4000051000000,"followedNum":0,"status":"normal","setUpDate":"2021-11-08T16:00:00.000Z","setUpAssetScale":47959490.32,"setUpShares":47959490.32,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyzqnxzzhhxzqtzjj","hotMetrics":{"stockId":3000000013756,"type":"f_as","f_tas":12339801.339599999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011802,"name":"中银证券盈瑞混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011802","tickerId":11802,"shortName":"中银证券盈瑞混合C","__csrcFundId":9071,"lastUpdated":"2025-01-04T00:32:09.388Z","inceptionDate":"2021-05-05T16:00:00.000Z","fundCollectionId":4000051000000,"currency":"CNY","followedNum":1,"status":"normal","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":8089988.25,"setUpShares":8089988.25,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zyzqyrhhxzqtzjj","hotMetrics":{"stockId":3000000011802,"type":"f_as","f_tas":8892644.6223,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48445,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"stockId":7001225238070,"date":"2026-05-13T16:00:00.000Z","netValue":1.2569145449188297},{"stockId":7001225238070,"date":"2026-05-12T16:00:00.000Z","netValue":1.2642652360066096},{"date":"2026-05-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.2569964325743448},{"stockId":7001225238070,"date":"2026-05-10T16:00:00.000Z","netValue":1.2569209936353176},{"date":"2026-05-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.24761161553434},{"date":"2026-05-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.2522690307134532},{"stockId":7001225238070,"date":"2026-05-05T16:00:00.000Z","netValue":1.250030729383024},{"stockId":7001225238070,"date":"2026-04-29T16:00:00.000Z","netValue":1.2407997171545557},{"stockId":7001225238070,"date":"2026-04-28T16:00:00.000Z","netValue":1.2414605393573026},{"stockId":7001225238070,"date":"2026-04-27T16:00:00.000Z","netValue":1.2327613115601905},{"stockId":7001225238070,"date":"2026-04-26T16:00:00.000Z","netValue":1.2359892554231748},{"date":"2026-04-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.2317463810071954},{"stockId":7001225238070,"date":"2026-04-22T16:00:00.000Z","netValue":1.2339851515046},{"date":"2026-04-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.2380131560756542},{"date":"2026-04-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.2334361018964597},{"stockId":7001225238070,"date":"2026-04-19T16:00:00.000Z","netValue":1.2315857251432503},{"date":"2026-04-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.2306339591769304},{"date":"2026-04-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.226136070743951},{"stockId":7001225238070,"date":"2026-04-14T16:00:00.000Z","netValue":1.2210167668383545},{"stockId":7001225238070,"date":"2026-04-13T16:00:00.000Z","netValue":1.2236850673579307},{"date":"2026-04-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.2150693384776603},{"date":"2026-04-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.2097286047488112},{"stockId":7001225238070,"date":"2026-04-08T16:00:00.000Z","netValue":1.2025590576792422},{"stockId":7001225238070,"date":"2026-04-07T16:00:00.000Z","netValue":1.2032606546206854},{"date":"2026-04-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.1872677796617714},{"date":"2026-04-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.1851197617746512},{"date":"2026-04-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.1847150163599274},{"stockId":7001225238070,"date":"2026-03-31T16:00:00.000Z","netValue":1.1904664457772074},{"date":"2026-03-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.1867609002934763},{"stockId":7001225238070,"date":"2026-03-29T16:00:00.000Z","netValue":1.194243666208442},{"date":"2026-03-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.193337401882781},{"stockId":7001225238070,"date":"2026-03-25T16:00:00.000Z","netValue":1.1911076584778442},{"date":"2026-03-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.195695610771809},{"stockId":7001225238070,"date":"2026-03-23T16:00:00.000Z","netValue":1.1902620664698627},{"date":"2026-03-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.1827018138116134},{"date":"2026-03-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.189730443098688},{"date":"2026-03-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.1889435158506432},{"date":"2026-03-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1959681394717196},{"date":"2026-03-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1897435102892007},{"stockId":7001225238070,"date":"2026-03-15T16:00:00.000Z","netValue":1.1945154956706268},{"stockId":7001225238070,"date":"2026-03-12T16:00:00.000Z","netValue":1.193591106074507},{"date":"2026-03-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.1959958317517547},{"stockId":7001225238070,"date":"2026-03-10T16:00:00.000Z","netValue":1.1991359499564127},{"date":"2026-03-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.1987083110182684},{"date":"2026-03-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.1945136687463231},{"date":"2026-03-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.2011067572310976},{"date":"2026-03-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.1992247767405733},{"date":"2026-03-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.196422115613828},{"stockId":7001225238070,"date":"2026-03-02T16:00:00.000Z","netValue":1.1970540497835405},{"date":"2026-03-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.205005996337741},{"date":"2026-02-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.2025790886980636},{"date":"2026-02-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.2030772833658636},{"date":"2026-02-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.2067613862795916},{"date":"2026-02-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.2039287610882412},{"stockId":7001225238070,"date":"2026-02-12T16:00:00.000Z","netValue":1.2009134129380958},{"date":"2026-02-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.2026025080955203},{"stockId":7001225238070,"date":"2026-02-10T16:00:00.000Z","netValue":1.2002411407574969},{"date":"2026-02-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.2012649502796462},{"stockId":7001225238070,"date":"2026-02-08T16:00:00.000Z","netValue":1.2030900117480727},{"date":"2026-02-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.1978668185958568},{"stockId":7001225238070,"date":"2026-02-04T16:00:00.000Z","netValue":1.1972936717583473},{"date":"2026-02-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.20103467919922},{"stockId":7001225238070,"date":"2026-02-02T16:00:00.000Z","netValue":1.2031532637728568},{"date":"2026-02-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.1964387371958158},{"date":"2026-01-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.2048509382593926},{"stockId":7001225238070,"date":"2026-01-28T16:00:00.000Z","netValue":1.2083887770802},{"stockId":7001225238070,"date":"2026-01-27T16:00:00.000Z","netValue":1.2116310191650994},{"date":"2026-01-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.2093377442457802},{"stockId":7001225238070,"date":"2026-01-25T16:00:00.000Z","netValue":1.208497377404546},{"date":"2026-01-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.2138804860596215},{"stockId":7001225238070,"date":"2026-01-21T16:00:00.000Z","netValue":1.2057815155874274},{"date":"2026-01-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.2041115071850061},{"date":"2026-01-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.2009889488438672},{"stockId":7001225238070,"date":"2026-01-18T16:00:00.000Z","netValue":1.2007815287579957},{"date":"2026-01-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.2019518429707285},{"stockId":7001225238070,"date":"2026-01-14T16:00:00.000Z","netValue":1.1991244181101242},{"stockId":7001225238070,"date":"2026-01-13T16:00:00.000Z","netValue":1.1991194459337462},{"date":"2026-01-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.1977367373466368},{"date":"2026-01-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.2043519138189536},{"stockId":7001225238070,"date":"2026-01-08T16:00:00.000Z","netValue":1.1950850312763217},{"date":"2026-01-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.1911312258056275},{"date":"2026-01-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.1909076364464455},{"date":"2026-01-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.1931415784085528},{"date":"2026-01-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.191641331401466},{"date":"2025-12-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.1851170439991954},{"date":"2025-12-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.1856975038596964},{"date":"2025-12-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.186031910091396},{"date":"2025-12-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.1921574875235852},{"date":"2025-12-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.191340420769708},{"date":"2025-12-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.189567655647342},{"date":"2025-12-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.1854479361800436},{"date":"2025-12-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.18277436283317},{"date":"2025-12-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.1811715160500749},{"date":"2025-12-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1785291867836434},{"date":"2025-12-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1822878871190756},{"date":"2025-12-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.1722560703523481},{"date":"2025-12-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.1756510140458585},{"date":"2025-12-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.1811377768879612},{"date":"2025-12-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.181386108432344},{"date":"2025-12-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.1819432751668633},{"date":"2025-12-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.1806498053609884},{"date":"2025-12-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.1782324318210382},{"date":"2025-12-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.1733565982685221},{"date":"2025-12-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.1692719892391472},{"date":"2025-12-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.1730901696856852},{"date":"2025-12-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.1786008610225913},{"date":"2025-11-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.1824447824181208},{"date":"2025-11-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.1798263548750358},{"date":"2025-11-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.1754471844112853},{"date":"2025-11-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.1780704561168625},{"date":"2025-11-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.178163960893254},{"date":"2025-11-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.1763851812915327},{"date":"2025-11-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.1744593059612125},{"date":"2025-11-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.1851412415619487},{"date":"2025-11-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.1884041548570097},{"date":"2025-11-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1894860062863706},{"date":"2025-11-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1916208382620785},{"date":"2025-11-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.1914922474174323},{"date":"2025-11-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.1974599440957863},{"date":"2025-11-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.1937542415124893},{"date":"2025-11-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.1934091613573805},{"date":"2025-11-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.1964071619237568},{"date":"2025-11-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.1968008638714052},{"date":"2025-11-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.1983418159447252},{"date":"2025-11-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.1958600913597202},{"date":"2025-11-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.1940727314416688},{"date":"2025-11-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.1975701439567916},{"date":"2025-10-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.19576868188584},{"date":"2025-10-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.1976726395498614},{"date":"2025-10-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.1991149193128048},{"date":"2025-10-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.1932044247433207},{"date":"2025-10-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.1928317067110268},{"date":"2025-10-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.185208767641925},{"date":"2025-10-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.1789769230378189},{"date":"2025-10-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.178647191061183},{"date":"2025-10-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.179764879610018},{"date":"2025-10-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.1736155098608774},{"date":"2025-10-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1731194262204703},{"date":"2025-10-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.1777766555300921},{"date":"2025-10-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.1771954817049717},{"date":"2025-10-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.173512022282193},{"date":"2025-10-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.1789918901422505},{"date":"2025-10-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.1775967798404046},{"date":"2025-10-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.1855948911924776},{"date":"2025-09-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.1796394655674665},{"date":"2025-09-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.1737566807996036},{"date":"2025-09-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.171950033012048},{"date":"2025-09-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.1757564707965225},{"date":"2025-09-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.1751609359971538},{"date":"2025-09-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.1724206245236637},{"date":"2025-09-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.1748500562076978},{"date":"2025-09-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.1729982858907486},{"date":"2025-09-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1766147298531868},{"date":"2025-09-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1814431188137768},{"date":"2025-09-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.1779178414982032},{"date":"2025-09-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.1755750590908698},{"date":"2025-09-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.174407712304311},{"date":"2025-09-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.171934105485409},{"date":"2025-09-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.1640076875959577},{"date":"2025-09-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.1664066448725132},{"date":"2025-09-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.1729855067514365},{"date":"2025-09-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.1755325990925232},{"date":"2025-09-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.166480654712498},{"date":"2025-09-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.1716642909050141},{"date":"2025-09-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.1700196327554602},{"date":"2025-08-31T16:00:00.000Z","stockId":7001225238070,"netValue":1.175384156335828},{"date":"2025-08-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.1737933566781336},{"date":"2025-08-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.175647481833966},{"date":"2025-08-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.1613973300625506},{"date":"2025-08-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.1625526912582413},{"date":"2025-08-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.1651169019446872},{"date":"2025-08-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.1530706962578612},{"date":"2025-08-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.1423623158193652},{"date":"2025-08-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.1401939406613124},{"date":"2025-08-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.1386436491191603},{"date":"2025-08-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1366513526927768},{"date":"2025-08-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.1351604289352553},{"date":"2025-08-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.1304941449416073},{"date":"2025-08-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.1346590562663932},{"date":"2025-08-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.126927362646225},{"date":"2025-08-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.1221775165410999},{"date":"2025-08-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.1196002853343772},{"date":"2025-08-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.1209372791180097},{"date":"2025-08-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.1216057760098257},{"date":"2025-08-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.118012605216314},{"date":"2025-08-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.1159367466784536},{"date":"2025-07-31T16:00:00.000Z","stockId":7001225238070,"netValue":1.1138608881405927},{"date":"2025-07-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.115030757701271},{"date":"2025-07-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.1160203087899305},{"date":"2025-07-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.115114319812748},{"date":"2025-07-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.1136102018061615},{"date":"2025-07-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.1099466631502377},{"date":"2025-07-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.1076201182779457},{"date":"2025-07-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.1071187456090839},{"date":"2025-07-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.1077872425008999},{"date":"2025-07-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.108552495753258},{"date":"2025-07-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.1094716789795052},{"date":"2025-07-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.1107119164025951},{"date":"2025-07-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.10472183287438},{"date":"2025-07-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.1039697738710865},{"date":"2025-07-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.0960577617788996},{"date":"2025-07-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0983139387887793},{"date":"2025-07-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0957361777428922},{"date":"2025-07-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0973231846985685},{"date":"2025-07-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.1000679991082112},{"date":"2025-07-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0927407832876161},{"date":"2025-07-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.0944948436070483},{"date":"2025-07-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.094494843607048},{"date":"2025-07-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.0910933818347057},{"date":"2025-06-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.0932535094712041},{"date":"2025-06-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.091833555879283},{"date":"2025-06-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.0886711080602518},{"date":"2025-06-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0873462472425304},{"date":"2025-06-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.0860933470143646},{"date":"2025-06-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.079970203017023},{"date":"2025-06-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.0767242285161143},{"date":"2025-06-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0763065951067254},{"date":"2025-06-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.077893602062402},{"date":"2025-06-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.0791465022905677},{"date":"2025-06-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0753158410165147},{"date":"2025-06-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.075232314334637},{"date":"2025-06-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.0715687064243395},{"date":"2025-06-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.073656873471282},{"date":"2025-06-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.073489820107527},{"date":"2025-06-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0704108989703731},{"date":"2025-06-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0729166994267045},{"date":"2025-06-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0703273722884954},{"date":"2025-06-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.068334298015752},{"date":"2025-06-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.0626776158327114},{"date":"2025-06-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.0585963745130251},{"date":"2025-05-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.05777267378657},{"date":"2025-05-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.0574385670590594},{"date":"2025-05-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.0546821865570948},{"date":"2025-05-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.054025539194395},{"date":"2025-05-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0570209336496708},{"date":"2025-05-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.0558631261957045},{"date":"2025-05-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.059682221377436},{"date":"2025-05-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0613643211073116},{"date":"2025-05-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0626172213354779},{"date":"2025-05-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.061614901152945},{"date":"2025-05-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.0604455276066571},{"date":"2025-05-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.060122986971468},{"date":"2025-05-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.065445562426998},{"date":"2025-05-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.0642042282911541},{"date":"2025-05-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0627007480173554},{"date":"2025-05-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0642042282911541},{"date":"2025-05-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.0669606087931185},{"date":"2025-05-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0631299475190656},{"date":"2025-05-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0651230217918088},{"date":"2025-04-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.05947790570109},{"date":"2025-04-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.0597169196544016},{"date":"2025-04-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.0570671980189583},{"date":"2025-04-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.0568166179733252},{"date":"2025-04-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.0544894369730715},{"date":"2025-04-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.0562319312001813},{"date":"2025-04-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.0568166179733254},{"date":"2025-04-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0563989845639368},{"date":"2025-04-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.055491757155604},{"date":"2025-04-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0544059102911933},{"date":"2025-04-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.056255063384825},{"date":"2025-04-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.057162290793158},{"date":"2025-04-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.0578305042481797},{"date":"2025-04-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.057424436931113},{"date":"2025-04-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.056254613947113},{"date":"2025-04-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0535102489751824},{"date":"2025-04-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.0496791410612896},{"date":"2025-04-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0480925807454529},{"date":"2025-04-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.066588572143994},{"date":"2025-04-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.0641774084190785},{"date":"2025-03-31T16:00:00.000Z","stockId":7001225238070,"netValue":1.0597621685057375},{"date":"2025-03-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.0585931240624893},{"date":"2025-03-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.0606807034254326},{"date":"2025-03-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.063509383022937},{"date":"2025-03-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0645218494532478},{"date":"2025-03-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.0619332510431985},{"date":"2025-03-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.0615157351706097},{"date":"2025-03-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0590210682711765},{"date":"2025-03-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0641043335806595},{"date":"2025-03-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.0613591571576726},{"date":"2025-03-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.0632797301715804},{"date":"2025-03-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0630292206480272},{"date":"2025-03-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.0661084097690847},{"date":"2025-03-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.059866528352452},{"date":"2025-03-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0639477555677224},{"date":"2025-03-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0628622142989919},{"date":"2025-03-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0667033603268072},{"date":"2025-03-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0668703666758426},{"date":"2025-03-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0713691097637015},{"date":"2025-03-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.0696259714349274},{"date":"2025-03-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.0669538698503604},{"date":"2025-03-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.0658787569177286},{"date":"2025-02-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.0652107315215869},{"date":"2025-02-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.0717970539723887},{"date":"2025-02-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0753772621405524},{"date":"2025-02-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.071129028576247},{"date":"2025-02-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.070721941039757},{"date":"2025-02-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0752206841276153},{"date":"2025-02-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0729660984156366},{"date":"2025-02-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.0757217031747217},{"date":"2025-02-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.0684777836638764},{"date":"2025-02-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.073310539449806},{"date":"2025-02-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.0739785648459477},{"date":"2025-02-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.0764001569069617},{"date":"2025-02-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0795524208664384},{"date":"2025-02-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0766506664305149},{"date":"2025-02-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0768176727795502},{"date":"2025-02-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.077235188652139},{"date":"2025-02-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0749801727546704},{"date":"2025-02-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.0679141181144491},{"date":"2025-01-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.0669955100130006},{"date":"2025-01-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.068843486445615},{"date":"2025-01-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.0660041523138657},{"date":"2025-01-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.0662654420257964},{"date":"2025-01-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.066505211278292},{"date":"2025-01-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0641776963406864},{"date":"2025-01-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0650963044421347},{"date":"2025-01-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.0640214369155956},{"date":"2025-01-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.0654303437517525},{"date":"2025-01-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.066610241565132},{"date":"2025-01-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.055858994289399},{"date":"2025-01-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0583642891115312},{"date":"2025-01-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0601907450847108},{"date":"2025-01-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.0617774318053943},{"date":"2025-01-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0624455104246298},{"date":"2025-01-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0583642891115315},{"date":"2025-01-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.0578739903768228},{"date":"2025-01-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.0617881920351124},{"date":"2024-12-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.0647110359942666},{"date":"2024-12-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.0689592769621739},{"date":"2024-12-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.0681241786881297},{"date":"2024-12-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0663812325423547},{"date":"2024-12-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.0627175603662788},{"date":"2024-12-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.0636254082380092},{"date":"2024-12-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.0623835210566612},{"date":"2024-12-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0641372274321537},{"date":"2024-12-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.0601395159464597},{"date":"2024-12-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.0595549471546288},{"date":"2024-12-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0612251437027171},{"date":"2024-12-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.0625613009411876},{"date":"2024-12-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.062644810768592},{"date":"2024-12-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0648995761085107},{"date":"2024-12-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0627390808257142},{"date":"2024-12-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.060901864622817},{"date":"2024-12-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0557350155534615},{"date":"2024-12-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0557457757831794},{"date":"2024-12-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.0535017706729781},{"date":"2024-12-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.0514867745855545},{"date":"2024-12-02T16:00:00.000Z","stockId":7001225238070,"netValue":1.0514140249878678},{"date":"2024-12-01T16:00:00.000Z","stockId":7001225238070,"netValue":1.0512470053330591},{"date":"2024-11-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.0471765442496788},{"date":"2024-11-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.042009695180323},{"date":"2024-11-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.042761283626963},{"date":"2024-11-25T16:00:00.000Z","stockId":7001225238070,"netValue":1.0366758264561586},{"date":"2024-11-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.0368428461109676},{"date":"2024-11-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.036926355938372},{"date":"2024-11-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0438469113832198},{"date":"2024-11-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0428555536840851},{"date":"2024-11-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.0428555536840847},{"date":"2024-11-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.0376887046147296},{"date":"2024-11-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.040444528919075},{"date":"2024-11-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.0480224027534406},{"date":"2024-11-12T16:00:00.000Z","stockId":7001225238070,"netValue":1.0535232911324135},{"date":"2024-11-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0534397813050091},{"date":"2024-11-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.054180609521931},{"date":"2024-11-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.0487012416023933},{"date":"2024-11-06T16:00:00.000Z","stockId":7001225238070,"netValue":1.0499431287837415},{"date":"2024-11-05T16:00:00.000Z","stockId":7001225238070,"netValue":1.0423652549493763},{"date":"2024-11-04T16:00:00.000Z","stockId":7001225238070,"netValue":1.0422925053516896},{"date":"2024-11-03T16:00:00.000Z","stockId":7001225238070,"netValue":1.033868773013562},{"date":"2024-10-31T16:00:00.000Z","stockId":7001225238070,"netValue":1.029881821757586},{"date":"2024-10-30T16:00:00.000Z","stockId":7001225238070,"netValue":1.0335454939336624},{"date":"2024-10-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.0329609251418315},{"date":"2024-10-28T16:00:00.000Z","stockId":7001225238070,"netValue":1.0331279447966404},{"date":"2024-10-27T16:00:00.000Z","stockId":7001225238070,"netValue":1.0362070481808856},{"date":"2024-10-24T16:00:00.000Z","stockId":7001225238070,"netValue":1.037553965649074},{"date":"2024-10-23T16:00:00.000Z","stockId":7001225238070,"netValue":1.0354662199639635},{"date":"2024-10-22T16:00:00.000Z","stockId":7001225238070,"netValue":1.036969396857243},{"date":"2024-10-21T16:00:00.000Z","stockId":7001225238070,"netValue":1.0388901228875445},{"date":"2024-10-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.0401320100688927},{"date":"2024-10-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.039224162197162},{"date":"2024-10-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0297363225622127},{"date":"2024-10-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.0283166554963377},{"date":"2024-10-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.029569302907404},{"date":"2024-10-13T16:00:00.000Z","stockId":7001225238070,"netValue":1.03398456353012},{"date":"2024-10-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0255715914217103},{"date":"2024-10-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0301539036384255},{"date":"2024-10-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0333163215010701},{"date":"2024-10-07T16:00:00.000Z","stockId":7001225238070,"netValue":1.048483152505288},{"date":"2024-09-29T16:00:00.000Z","stockId":7001225238070,"netValue":1.0259171478455937},{"date":"2024-09-26T16:00:00.000Z","stockId":7001225238070,"netValue":1.0023488648183199},{"date":"2024-09-25T16:00:00.000Z","stockId":7001225238070,"netValue":0.9946041347389591},{"date":"2024-09-24T16:00:00.000Z","stockId":7001225238070,"netValue":0.9862632786438205},{"date":"2024-09-23T16:00:00.000Z","stockId":7001225238070,"netValue":0.9839360927541587},{"date":"2024-09-22T16:00:00.000Z","stockId":7001225238070,"netValue":0.9749499783500147},{"date":"2024-09-19T16:00:00.000Z","stockId":7001225238070,"netValue":0.9744488391662248},{"date":"2024-09-18T16:00:00.000Z","stockId":7001225238070,"netValue":0.9750335015473133},{"date":"2024-09-17T16:00:00.000Z","stockId":7001225238070,"netValue":0.9739476999824352},{"date":"2024-09-12T16:00:00.000Z","stockId":7001225238070,"netValue":0.9732909780387395},{"date":"2024-09-11T16:00:00.000Z","stockId":7001225238070,"netValue":0.9727898388549495},{"date":"2024-09-10T16:00:00.000Z","stockId":7001225238070,"netValue":0.9730518720815353},{"date":"2024-09-09T16:00:00.000Z","stockId":7001225238070,"netValue":0.973458024433336},{"date":"2024-09-08T16:00:00.000Z","stockId":7001225238070,"netValue":0.9713814081355694},{"date":"2024-09-05T16:00:00.000Z","stockId":7001225238070,"netValue":0.971631977727464},{"date":"2024-09-04T16:00:00.000Z","stockId":7001225238070,"netValue":0.9746273491955119},{"date":"2024-09-03T16:00:00.000Z","stockId":7001225238070,"netValue":0.9739706272518165},{"date":"2024-09-02T16:00:00.000Z","stockId":7001225238070,"netValue":0.9746388128302026},{"date":"2024-09-01T16:00:00.000Z","stockId":7001225238070,"netValue":0.9734694880680268},{"date":"2024-08-29T16:00:00.000Z","stockId":7001225238070,"netValue":0.9787314494978194},{"date":"2024-08-28T16:00:00.000Z","stockId":7001225238070,"netValue":0.9739706272518167},{"date":"2024-08-27T16:00:00.000Z","stockId":7001225238070,"netValue":0.9761422303815721},{"date":"2024-08-26T16:00:00.000Z","stockId":7001225238070,"netValue":0.9758916607896775},{"date":"2024-08-25T16:00:00.000Z","stockId":7001225238070,"netValue":0.9778962175248365},{"date":"2024-08-22T16:00:00.000Z","stockId":7001225238070,"netValue":0.9806524830356804},{"date":"2024-08-21T16:00:00.000Z","stockId":7001225238070,"netValue":0.9824785297415524},{"date":"2024-08-20T16:00:00.000Z","stockId":7001225238070,"netValue":0.9833137617145352},{"date":"2024-08-19T16:00:00.000Z","stockId":7001225238070,"netValue":0.983814900898325},{"date":"2024-08-18T16:00:00.000Z","stockId":7001225238070,"netValue":0.9853183184496945},{"date":"2024-08-15T16:00:00.000Z","stockId":7001225238070,"netValue":0.9843275037168056},{"date":"2024-08-14T16:00:00.000Z","stockId":7001225238070,"netValue":0.9842439805195075},{"date":"2024-08-13T16:00:00.000Z","stockId":7001225238070,"netValue":0.983325225349226},{"date":"2024-08-12T16:00:00.000Z","stockId":7001225238070,"netValue":0.9845780733087005},{"date":"2024-08-11T16:00:00.000Z","stockId":7001225238070,"netValue":0.9823229469816465},{"date":"2024-08-08T16:00:00.000Z","stockId":7001225238070,"netValue":0.9835037353785134},{"date":"2024-08-07T16:00:00.000Z","stockId":7001225238070,"netValue":0.9831696425893203},{"date":"2024-08-06T16:00:00.000Z","stockId":7001225238070,"netValue":0.9850906761271809},{"date":"2024-08-05T16:00:00.000Z","stockId":7001225238070,"netValue":0.9858423849028658},{"date":"2024-08-04T16:00:00.000Z","stockId":7001225238070,"netValue":0.9833481526186075},{"date":"2024-08-01T16:00:00.000Z","stockId":7001225238070,"netValue":0.991426975487161},{"date":"2024-07-31T16:00:00.000Z","stockId":7001225238070,"netValue":0.9982529503962401},{"date":"2024-07-30T16:00:00.000Z","stockId":7001225238070,"netValue":0.9970950892687547},{"date":"2024-07-29T16:00:00.000Z","stockId":7001225238070,"netValue":0.9920116378682493},{"date":"2024-07-28T16:00:00.000Z","stockId":7001225238070,"netValue":0.9920116378682493},{"date":"2024-07-25T16:00:00.000Z","stockId":7001225238070,"netValue":0.9896009287812894},{"date":"2024-07-24T16:00:00.000Z","stockId":7001225238070,"netValue":0.9871787560596389},{"date":"2024-07-23T16:00:00.000Z","stockId":7001225238070,"netValue":0.991187869529957},{"date":"2024-07-22T16:00:00.000Z","stockId":7001225238070,"netValue":0.9931089030678177},{"date":"2024-07-21T16:00:00.000Z","stockId":7001225238070,"netValue":0.9984314604255273},{"date":"2024-07-18T16:00:00.000Z","stockId":7001225238070,"netValue":0.9978582616791302},{"date":"2024-07-17T16:00:00.000Z","stockId":7001225238070,"netValue":0.9983594008629196},{"date":"2024-07-16T16:00:00.000Z","stockId":7001225238070,"netValue":0.9976076920872352},{"date":"2024-07-15T16:00:00.000Z","stockId":7001225238070,"netValue":1.0021900043039509},{"date":"2024-07-14T16:00:00.000Z","stockId":7001225238070,"netValue":1.0002804344007805},{"date":"2024-07-11T16:00:00.000Z","stockId":7001225238070,"netValue":1.0008765604165597},{"date":"2024-07-10T16:00:00.000Z","stockId":7001225238070,"netValue":1.0031922826715305},{"date":"2024-07-09T16:00:00.000Z","stockId":7001225238070,"netValue":1.0032037463062211},{"date":"2024-07-08T16:00:00.000Z","stockId":7001225238070,"netValue":1.0019508983467467},{"date":"2024-07-07T16:00:00.000Z","stockId":7001225238070,"netValue":0.9950414002403694},{"date":"2024-07-04T16:00:00.000Z","stockId":7001225238070,"netValue":0.9957095858187559},{"date":"2024-07-03T16:00:00.000Z","stockId":7001225238070,"netValue":0.99455148721798},{"date":"2024-07-02T16:00:00.000Z","stockId":7001225238070,"netValue":0.9962942079780881},{"date":"2024-07-01T16:00:00.000Z","stockId":7001225238070,"netValue":0.9981315919074176},{"date":"2024-06-30T16:00:00.000Z","stockId":7001225238070,"netValue":0.9986326966154165},{"date":"2024-06-29T16:00:00.000Z","stockId":7001225238070,"netValue":0.9950525919259787},{"date":"2024-06-27T16:00:00.000Z","stockId":7001225238070,"netValue":0.9949690744746457},{"date":"2024-06-26T16:00:00.000Z","stockId":7001225238070,"netValue":0.9932152079966493},{"date":"2024-06-25T16:00:00.000Z","stockId":7001225238070,"netValue":0.9973075631119742},{"date":"2024-06-24T16:00:00.000Z","stockId":7001225238070,"netValue":0.992474696652539},{"date":"2024-06-23T16:00:00.000Z","stockId":7001225238070,"netValue":0.9973910805633073},{"date":"2024-06-20T16:00:00.000Z","stockId":7001225238070,"netValue":1.001138220155411},{"date":"2024-06-19T16:00:00.000Z","stockId":7001225238070,"netValue":1.0013052550580774},{"date":"2024-06-18T16:00:00.000Z","stockId":7001225238070,"netValue":1.004144848403405},{"date":"2024-06-17T16:00:00.000Z","stockId":7001225238070,"netValue":1.004144848403405},{"date":"2024-06-16T16:00:00.000Z","stockId":7001225238070,"netValue":1.0015558074120772},{"date":"2024-06-13T16:00:00.000Z","stockId":7001225238070,"netValue":0.9997295692006356},{"date":"2024-06-12T16:00:00.000Z","stockId":7001225238070,"netValue":0.9927363947244267},{"date":"2024-06-11T16:00:00.000Z","stockId":7001225238070,"netValue":0.9925805055396482},{"date":"2024-06-10T16:00:00.000Z","stockId":7001225238070,"netValue":0.9925693598217603},{"date":"2024-06-06T16:00:00.000Z","stockId":7001225238070,"netValue":0.9891674357528768},{"date":"2024-06-05T16:00:00.000Z","stockId":7001225238070,"netValue":0.9912442263183178},{"date":"2024-06-04T16:00:00.000Z","stockId":7001225238070,"netValue":0.9912442263183178},{"date":"2024-06-03T16:00:00.000Z","stockId":7001225238070,"netValue":0.9941673371149783},{"date":"2024-06-02T16:00:00.000Z","stockId":7001225238070,"netValue":0.9920794008316494},{"date":"2024-05-30T16:00:00.000Z","stockId":7001225238070,"netValue":0.9884992961422114},{"date":"2024-05-29T16:00:00.000Z","stockId":7001225238070,"netValue":0.9882487437882123},{"date":"2024-05-28T16:00:00.000Z","stockId":7001225238070,"netValue":0.9882487437882121},{"date":"2024-05-27T16:00:00.000Z","stockId":7001225238070,"netValue":0.9883434069574335},{"date":"2024-05-26T16:00:00.000Z","stockId":7001225238070,"netValue":0.9906818955947618},{"date":"2024-05-23T16:00:00.000Z","stockId":7001225238070,"netValue":0.986016064037993},{"date":"2024-05-22T16:00:00.000Z","stockId":7001225238070,"netValue":0.9895126512760979},{"date":"2024-05-21T16:00:00.000Z","stockId":7001225238070,"netValue":0.991767622462093},{"date":"2024-05-20T16:00:00.000Z","stockId":7001225238070,"netValue":0.9925081338062035},{"date":"2024-05-19T16:00:00.000Z","stockId":7001225238070,"netValue":0.9933544540374231},{"date":"2024-05-16T16:00:00.000Z","stockId":7001225238070,"netValue":0.9908489304974283},{"date":"2024-05-15T16:00:00.000Z","stockId":7001225238070,"netValue":0.9894402795426525}]}