window.pageData = {"startDate":"2024-05-15T03:54:18.437Z","endDate":"2026-05-15T03:54:18.437Z","manager":{"_id":7002323192750,"name":"吴玮","gender":"m","educationCode":"001001","resume":"吴玮：男，复旦大学理学博士，15年证券相关从业经验。曾任上海浦东发展银行金融市场部债券交易处交易员、交易主管、副处长（主持工作），现任永赢基金管理有限公司固定收益投资部总经理。","tickerId":2323192750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20713982","exchange":"fm","cnInfoCode":"db20713982","followedNum":2,"currency":"CNY","workingDate":"2019-10-15T16:00:00.000Z","fundCompanyId":4000050880000,"fundManagerSecondLevel":"bond","pinyin":"ww","fundCompany":{"_id":4000050880000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002323192750,"type":"fmp","fm_p_r_d":"2026-05-13T16:00:00.000Z","fm_p_r_m1":0.005680324160148187,"fm_p_r_m3":0.008956574604971346,"fm_p_r_m6":0.017632515774716362,"fm_p_r_y1":0.02521321787502595,"fm_p_r_y3":0.112967331888987,"fm_cagr_p_r_fs":0.03330455724765691,"fm_cagr_p_r_fs_m":0.030295246319439473,"fm_cagr_p_r_fs_r_c":1273,"fm_cagr_p_r_fs_rp":0.39858490566037735,"fm_p_r_fys_m":0.011715321897415087,"fm_p_r_fys_r_c":1210,"fm_p_r_fys_rp":0.20512820512820512,"fm_p_r_m1_m":0.002518319518639567,"fm_p_r_m1_r_c":1248,"fm_p_r_m1_rp":0.2301523656776263,"fm_p_r_m3_m":0.006705085556474755,"fm_p_r_m3_r_c":1225,"fm_p_r_m3_rp":0.2107843137254902,"fm_p_r_m6_m":0.012022401732796562,"fm_p_r_m6_r_c":1194,"fm_p_r_m6_rp":0.2347024308466052,"fm_p_r_y1_m":0.02131082179720567,"fm_p_r_y1_r_c":1120,"fm_p_r_y1_rp":0.4092940125111707,"fm_p_r_y3_m":0.09339316889097282,"fm_p_r_y3_r_c":787,"fm_p_r_y3_rp":0.28498727735368956,"fm_p_r_y5":0.1833273318781079,"fm_p_r_y5_m":0.1616948567514579,"fm_p_r_y5_r_c":518,"fm_p_r_y5_rp":0.2862669245647969,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.30782029950083195,"fm_p_r_fys":0.019005813263140325},"fmi":{"stockId":7002323192750,"type":"fmi","fm_my":6.6,"fm_d":{"3000000004230":"固定收益投资部总经理兼基金经理","3000000006043":"固定收益投资部总经理兼基金经理","3000000006275":"固定收益投资部总监/基金经理","3000000006944":"固定收益投资部总经理兼基金经理","3000000007691":"固定收益投资部总监/基金经理","3000000008558":"固定收益投资部总经理兼基金经理","3000000008722":"固定收益投资部总经理兼基金经理","3000000009866":"固定收益投资部总监/基金经理","3000000010621":"固定收益投资部总经理兼基金经理","3000000010923":"固定收益投资部总经理兼基金经理","3000000011983":"固定收益投资部总经理兼基金经理","3000000013654":"固定收益投资部总经理兼基金经理","3000000013699":"固定收益投资部总经理兼基金经理","3000000019217":"固定收益投资部总经理兼基金经理","3000000021241":"固定收益投资部总经理兼基金经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":18,"fm_as":25635938369.651203,"fm_b_as":21155684018.7708,"fm_e_as":0,"fm_h_as":4480254350.8804,"fm_i_as":0,"fm_mfn":12,"fm_msl":"bond","fm_nb_as":4480254350.8804,"fm_q_as":0,"fm_r_f_cagr":0.1063,"fm_r_fd":3000000010923,"fm_r_ftp":0.3341}},"topTenManagedFundList":[{"_id":3000000011983,"__csrcFundId":9858,"stockCode":"011983","shortName":"永赢中债3-5年政金债指数(011983)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":11983,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:05:26.503Z","status":"normal","exchange":"jj","name":"永赢中债-3-5年政策性金融债指数证券投资基金","fundCollectionId":4000050880000,"inceptionDate":"2021-09-01T16:00:00.000Z","followedNum":8,"masterFundShortName":"永赢中债3-5年政金债指数","setUpDate":"2021-09-01T16:00:00.000Z","setUpAssetScale":200000216.07,"setUpShares":200000216.07,"pinyin":"yyzz-3-5nzcxjrzzszqtzjj","memoNum":2,"indexFundFlag":1,"hotMetrics":{"stockId":3000000011983,"type":"f_as","f_tas":6501629568.3996,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000019217,"__csrcFundId":13590,"stockCode":"019217","masterFundShortName":"永赢腾利债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":19217,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T02:17:06.833Z","status":"normal","exchange":"jj","shortName":"永赢腾利债券(019217)","name":"永赢腾利债券型证券投资基金","fundCollectionId":4000050880000,"setUpAssetScale":229052790.13,"setUpDate":"2024-02-05T16:00:00.000Z","setUpShares":229052790.13,"inceptionDate":"2024-02-05T16:00:00.000Z","pinyin":"yytlzqxzqtzjj","hotMetrics":{"stockId":3000000019217,"type":"f_as","f_tas":4551383340.691199,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006043,"__csrcFundId":5396,"stockCode":"006043","shortName":"永赢惠益债券(006043)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6043,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:58:31.479Z","status":"normal","inceptionDate":"2018-06-14T16:00:00.000Z","name":"永赢惠益债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050880000,"currency":"CNY","masterFundShortName":"永赢惠益债券","pinyin":"yyhyzqxzqtzjj","hotMetrics":{"stockId":3000000006043,"type":"f_as","f_tas":3574855064.7369,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000018603,"name":"永赢鑫欣混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018603","tickerId":18603,"shortName":"永赢鑫欣混合C","currency":"CNY","__csrcFundId":8478,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.831Z","fundCollectionId":4000050880000,"inceptionDate":"2023-06-01T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yyxxhhxzqtzjj","followedNum":9,"memoNum":1,"hotMetrics":{"stockId":3000000018603,"type":"f_as","f_tas":2262888455.2792997,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008722,"__csrcFundId":7740,"stockCode":"008722","shortName":"永赢欣益一年(008722)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8722,"masterFundFlag":1,"lastUpdated":"2026-04-30T21:24:54.839Z","status":"normal","inceptionDate":"2020-08-05T16:00:00.000Z","name":"永赢欣益纯债一年定期开放债券型发起式证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050880000,"currency":"CNY","masterFundShortName":"永赢欣益一年","setUpDate":"2020-08-05T16:00:00.000Z","setUpAssetScale":999999000,"setUpShares":999999000,"pinyin":"yyxyczyndqkfzqxfqszqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000008722,"type":"f_as","f_tas":2039418869.4462001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021242,"name":"永赢逸享债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021242","tickerId":21242,"shortName":"永赢逸享债券C","currency":"CNY","__csrcFundId":14113,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:31.046Z","inceptionDate":"2024-08-01T16:00:00.000Z","pinyin":"yyyxzqxzqtzjj","fundCollectionId":4000050880000,"followedNum":6,"hotMetrics":{"stockId":3000000021242,"type":"f_as","f_tas":1380220278.6665998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010923,"__csrcFundId":8478,"stockCode":"010923","shortName":"永赢鑫欣混合(010923)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10923,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:33:45.706Z","status":"normal","name":"永赢鑫欣混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-13T16:00:00.000Z","followedNum":17,"fundCollectionId":4000050880000,"currency":"CNY","masterFundShortName":"永赢鑫欣混合","setUpDate":"2021-01-13T16:00:00.000Z","setUpAssetScale":251049601.62,"setUpShares":251049601.62,"pinyin":"yyxxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000010923,"type":"f_as","f_tas":1187290721.115,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000006944,"__csrcFundId":6193,"stockCode":"006944","shortName":"永赢悦利债券(006944)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":6944,"masterFundFlag":1,"lastUpdated":"2026-04-30T20:26:47.135Z","status":"normal","inceptionDate":"2019-05-08T16:00:00.000Z","name":"永赢悦利债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050880000,"currency":"CNY","masterFundShortName":"永赢悦利债券","pinyin":"yyylzqxzqtzjj","hotMetrics":{"stockId":3000000006944,"type":"f_as","f_tas":1006958482.4041,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000021241,"__csrcFundId":14113,"stockCode":"021241","masterFundShortName":"永赢逸享债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":21241,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"永赢逸享债券(021241)","lastUpdated":"2026-05-01T03:06:43.550Z","name":"永赢逸享债券型证券投资基金","pinyin":"yyyxzqxzqtzjj","fundCollectionId":4000050880000,"setUpAssetScale":575973107.76,"setUpDate":"2024-07-29T16:00:00.000Z","setUpShares":575973107.76,"inceptionDate":"2024-08-01T16:00:00.000Z","followedNum":16,"hotMetrics":{"stockId":3000000021241,"type":"f_as","f_tas":965183536.7724,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000004230,"__csrcFundId":1450,"stockCode":"004230","shortName":"永赢添益债券(004230)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":4230,"masterFundFlag":1,"lastUpdated":"2026-04-30T19:08:59.995Z","status":"normal","inceptionDate":"2017-02-26T16:00:00.000Z","name":"永赢添益债券型证券投资基金","exchange":"jj","followedNum":2,"fundCollectionId":4000050880000,"currency":"CNY","masterFundShortName":"永赢添益债券","pinyin":"yytyzqxzqtzjj","hotMetrics":{"stockId":3000000004230,"type":"f_as","f_tas":411799235.99439996,"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":[{"date":"2026-05-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2404832092000886},{"date":"2026-05-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.241745408696861},{"stockId":7002323192750,"date":"2026-05-11T16:00:00.000Z","netValue":1.2400582518678571},{"stockId":7002323192750,"date":"2026-05-10T16:00:00.000Z","netValue":1.2397462468081215},{"stockId":7002323192750,"date":"2026-05-07T16:00:00.000Z","netValue":1.2377614727025312},{"stockId":7002323192750,"date":"2026-05-06T16:00:00.000Z","netValue":1.2380402782049973},{"date":"2026-05-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2373725086166312},{"stockId":7002323192750,"date":"2026-04-29T16:00:00.000Z","netValue":1.2367392629688279},{"stockId":7002323192750,"date":"2026-04-28T16:00:00.000Z","netValue":1.2372592445526276},{"date":"2026-04-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.2351779200137938},{"stockId":7002323192750,"date":"2026-04-26T16:00:00.000Z","netValue":1.2348827222770264},{"stockId":7002323192750,"date":"2026-04-23T16:00:00.000Z","netValue":1.2359835621870214},{"date":"2026-04-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2368625580901584},{"date":"2026-04-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.237765787791451},{"stockId":7002323192750,"date":"2026-04-20T16:00:00.000Z","netValue":1.236676393867279},{"date":"2026-04-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2361482573908675},{"date":"2026-04-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2357567175455548},{"stockId":7002323192750,"date":"2026-04-15T16:00:00.000Z","netValue":1.2346968532852214},{"date":"2026-04-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2334766619164257},{"stockId":7002323192750,"date":"2026-04-13T16:00:00.000Z","netValue":1.2329471991367285},{"date":"2026-04-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2319551277175922},{"stockId":7002323192750,"date":"2026-04-09T16:00:00.000Z","netValue":1.231554357699067},{"date":"2026-04-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2306186896242135},{"stockId":7002323192750,"date":"2026-04-07T16:00:00.000Z","netValue":1.231177053720849},{"stockId":7002323192750,"date":"2026-04-06T16:00:00.000Z","netValue":1.2292964536293738},{"date":"2026-04-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2283191858240885},{"stockId":7002323192750,"date":"2026-04-01T16:00:00.000Z","netValue":1.2274029654789267},{"date":"2026-03-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.2278942963651496},{"date":"2026-03-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.228000539238418},{"stockId":7002323192750,"date":"2026-03-29T16:00:00.000Z","netValue":1.228771350451808},{"date":"2026-03-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2273372681825014},{"date":"2026-03-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.22660012932084},{"date":"2026-03-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.226791189590226},{"stockId":7002323192750,"date":"2026-03-23T16:00:00.000Z","netValue":1.2257435344384107},{"date":"2026-03-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.224637002329404},{"stockId":7002323192750,"date":"2026-03-19T16:00:00.000Z","netValue":1.2266709804890317},{"date":"2026-03-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2272970883173648},{"date":"2026-03-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.228632183803469},{"stockId":7002323192750,"date":"2026-03-16T16:00:00.000Z","netValue":1.2268212844299855},{"date":"2026-03-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.226992907036229},{"stockId":7002323192750,"date":"2026-03-12T16:00:00.000Z","netValue":1.2279763873781582},{"date":"2026-03-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.228504863286681},{"stockId":7002323192750,"date":"2026-03-10T16:00:00.000Z","netValue":1.2282299576500457},{"date":"2026-03-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2279791109633669},{"date":"2026-03-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2270287633461676},{"stockId":7002323192750,"date":"2026-03-05T16:00:00.000Z","netValue":1.230050741397342},{"date":"2026-03-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2298377748968774},{"date":"2026-03-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2295288040062793},{"stockId":7002323192750,"date":"2026-03-02T16:00:00.000Z","netValue":1.22887565736131},{"date":"2026-03-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2301755856580516},{"stockId":7002323192750,"date":"2026-02-26T16:00:00.000Z","netValue":1.2289139266128455},{"date":"2026-02-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2280612466233385},{"stockId":7002323192750,"date":"2026-02-24T16:00:00.000Z","netValue":1.2299178378928866},{"date":"2026-02-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2304436702640573},{"stockId":7002323192750,"date":"2026-02-12T16:00:00.000Z","netValue":1.2294713572640774},{"date":"2026-02-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2303957678618174},{"date":"2026-02-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.229258546513001},{"date":"2026-02-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2286677319876869},{"date":"2026-02-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2283335306967753},{"stockId":7002323192750,"date":"2026-02-05T16:00:00.000Z","netValue":1.2260308116430971},{"date":"2026-02-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2251541496140028},{"date":"2026-02-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2246903148631252},{"date":"2026-02-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2245855467631634},{"date":"2026-02-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2234659133101466},{"date":"2026-01-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.225100053728619},{"stockId":7002323192750,"date":"2026-01-28T16:00:00.000Z","netValue":1.2258724746398835},{"stockId":7002323192750,"date":"2026-01-27T16:00:00.000Z","netValue":1.2261457373785045},{"date":"2026-01-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2249837770691163},{"stockId":7002323192750,"date":"2026-01-25T16:00:00.000Z","netValue":1.2249964899102324},{"stockId":7002323192750,"date":"2026-01-22T16:00:00.000Z","netValue":1.225317793190589},{"date":"2026-01-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2241008361650492},{"date":"2026-01-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2244465658517076},{"stockId":7002323192750,"date":"2026-01-19T16:00:00.000Z","netValue":1.2234728389937404},{"stockId":7002323192750,"date":"2026-01-18T16:00:00.000Z","netValue":1.2224512892890953},{"date":"2026-01-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2219211458163024},{"date":"2026-01-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2207936620753195},{"stockId":7002323192750,"date":"2026-01-13T16:00:00.000Z","netValue":1.2200650525694974},{"stockId":7002323192750,"date":"2026-01-12T16:00:00.000Z","netValue":1.2196092268941676},{"date":"2026-01-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2193587578085199},{"stockId":7002323192750,"date":"2026-01-08T16:00:00.000Z","netValue":1.2178201857867625},{"date":"2026-01-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.2169264511500277},{"date":"2026-01-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.2162904465398292},{"date":"2026-01-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2169641410817547},{"date":"2026-01-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2178218864365322},{"date":"2025-12-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.2173465480316703},{"date":"2025-12-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.217090783489404},{"date":"2025-12-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2170342562267757},{"date":"2025-12-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2190926774994744},{"date":"2025-12-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2186476678040865},{"date":"2025-12-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2187439640061657},{"date":"2025-12-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2183146094013606},{"date":"2025-12-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2173919705970966},{"date":"2025-12-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.217535113669215},{"date":"2025-12-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2164081136137204},{"date":"2025-12-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2162706284629003},{"date":"2025-12-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2144309760505807},{"date":"2025-12-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2147559480232653},{"date":"2025-12-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.216054384249278},{"date":"2025-12-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2164394801702263},{"date":"2025-12-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2157363752906525},{"date":"2025-12-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2148508005839993},{"date":"2025-12-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.214285012969177},{"date":"2025-12-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2142582738024594},{"date":"2025-12-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2131819768940093},{"date":"2025-12-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2151355675115687},{"date":"2025-12-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2162763658354172},{"date":"2025-11-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.217155609577136},{"date":"2025-11-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.2166149558703103},{"date":"2025-11-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2156902379176848},{"date":"2025-11-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.216314550728512},{"date":"2025-11-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2176831494945164},{"date":"2025-11-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2181301580740294},{"date":"2025-11-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2178490221075138},{"date":"2025-11-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2189153747751187},{"date":"2025-11-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2190067220329055},{"date":"2025-11-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2192931370479503},{"date":"2025-11-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2194477804526365},{"date":"2025-11-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2189893600792794},{"date":"2025-11-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2194452028400717},{"date":"2025-11-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2191782138888168},{"date":"2025-11-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2185560752918108},{"date":"2025-11-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2183650922258291},{"date":"2025-11-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.217566495835781},{"date":"2025-11-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2182533989288},{"date":"2025-11-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.21862351650795},{"date":"2025-11-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2184818976600296},{"date":"2025-11-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2190115295866404},{"date":"2025-10-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.2185982663890327},{"date":"2025-10-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2174695390456385},{"date":"2025-10-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2165636459576386},{"date":"2025-10-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.2159283226841642},{"date":"2025-10-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2146213913589183},{"date":"2025-10-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2135892963257988},{"date":"2025-10-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.213355451494171},{"date":"2025-10-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2133405363960934},{"date":"2025-10-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2134261771996089},{"date":"2025-10-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2125081871422936},{"date":"2025-10-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2129306573406375},{"date":"2025-10-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2127944520437455},{"date":"2025-10-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2120141527980095},{"date":"2025-10-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2120312193613243},{"date":"2025-10-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2124110915520185},{"date":"2025-10-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2117599379364106},{"date":"2025-10-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2123447289472555},{"date":"2025-09-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2113495179300118},{"date":"2025-09-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2095026793047807},{"date":"2025-09-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2094370621442518},{"date":"2025-09-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2093302874372838},{"date":"2025-09-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.209288898971051},{"date":"2025-09-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2103957819924294},{"date":"2025-09-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2116622029612207},{"date":"2025-09-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2108517505138323},{"date":"2025-09-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2117754287901426},{"date":"2025-09-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2125371842082444},{"date":"2025-09-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.21100290910424},{"date":"2025-09-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2098754783635082},{"date":"2025-09-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2094404226146236},{"date":"2025-09-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2084770832166827},{"date":"2025-09-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2078960308981352},{"date":"2025-09-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.209767291505287},{"date":"2025-09-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.210786111027745},{"date":"2025-09-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2121028718114695},{"date":"2025-09-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.213102500142064},{"date":"2025-09-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.213169352655457},{"date":"2025-09-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2118963950855097},{"date":"2025-08-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.2120687644973913},{"date":"2025-08-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.210923259366605},{"date":"2025-08-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.210567947093927},{"date":"2025-08-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2119767347787616},{"date":"2025-08-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2123206114364868},{"date":"2025-08-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.211650719543116},{"date":"2025-08-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2099221905824937},{"date":"2025-08-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2096781339183178},{"date":"2025-08-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2087822272405302},{"date":"2025-08-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.209214917666984},{"date":"2025-08-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085333027451657},{"date":"2025-08-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2121579321777598},{"date":"2025-08-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2127525085853794},{"date":"2025-08-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2136491118946997},{"date":"2025-08-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2132367643850475},{"date":"2025-08-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2143193451867105},{"date":"2025-08-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.2158819243563312},{"date":"2025-08-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.215651486051319},{"date":"2025-08-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.215190481765086},{"date":"2025-08-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.214800436679316},{"date":"2025-08-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2146314333318788},{"date":"2025-07-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.2142046553009922},{"date":"2025-07-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.2142910343570776},{"date":"2025-07-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2130696686626112},{"date":"2025-07-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2112108515812234},{"date":"2025-07-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.213486329828085},{"date":"2025-07-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2120858798639862},{"date":"2025-07-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2120270882808344},{"date":"2025-07-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2144560670068927},{"date":"2025-07-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2155148027873215},{"date":"2025-07-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2165667920303076},{"date":"2025-07-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2174290052555312},{"date":"2025-07-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2174206976342006},{"date":"2025-07-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2171699998853789},{"date":"2025-07-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2172071670239517},{"date":"2025-07-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.215726187801894},{"date":"2025-07-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2163590158437516},{"date":"2025-07-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2164936424980333},{"date":"2025-07-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2176805403912319},{"date":"2025-07-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.217936843504037},{"date":"2025-07-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.2184381381329765},{"date":"2025-07-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2182511662791677},{"date":"2025-07-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2179315541049094},{"date":"2025-07-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2174815037678755},{"date":"2025-06-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.216425674116875},{"date":"2025-06-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2155089717206515},{"date":"2025-06-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2157561799288832},{"date":"2025-06-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.215384955930607},{"date":"2025-06-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2152840373326996},{"date":"2025-06-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2156541468191429},{"date":"2025-06-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2160842231485098},{"date":"2025-06-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.215900769849848},{"date":"2025-06-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2154954113429015},{"date":"2025-06-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.215218468276112},{"date":"2025-06-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2148099128283867},{"date":"2025-06-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2136143206983703},{"date":"2025-06-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.213398799854527},{"date":"2025-06-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2135634283350945},{"date":"2025-06-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2137312084183813},{"date":"2025-06-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2127788280196385},{"date":"2025-06-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2129908704949726},{"date":"2025-06-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2122759324643253},{"date":"2025-06-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2107800288431556},{"date":"2025-06-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2103804575912702},{"date":"2025-06-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2096475030464782},{"date":"2025-05-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.209749266270216},{"date":"2025-05-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2083199626456738},{"date":"2025-05-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.2093120049594799},{"date":"2025-05-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2099213330526744},{"date":"2025-05-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2108346006983073},{"date":"2025-05-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2105179552570273},{"date":"2025-05-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.210502307239989},{"date":"2025-05-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2105871920449183},{"date":"2025-05-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2106710604272},{"date":"2025-05-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2106899202340113},{"date":"2025-05-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2096371371075925},{"date":"2025-05-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2099758250983692},{"date":"2025-05-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2113438589490313},{"date":"2025-05-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2119171048101143},{"date":"2025-05-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.210790097673117},{"date":"2025-05-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2130775146142954},{"date":"2025-05-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.2129034356570514},{"date":"2025-05-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.2108938999812362},{"date":"2025-05-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.211455947417407},{"date":"2025-04-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2110867840900295},{"date":"2025-04-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.2101425645925434},{"date":"2025-04-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085557329285248},{"date":"2025-04-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2078365860339115},{"date":"2025-04-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2075466311993688},{"date":"2025-04-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2078733094965783},{"date":"2025-04-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085693710775613},{"date":"2025-04-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2077155139478981},{"date":"2025-04-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2083046409975424},{"date":"2025-04-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2080909113063039},{"date":"2025-04-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085877294060043},{"date":"2025-04-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2082124725522085},{"date":"2025-04-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2084144233630372},{"date":"2025-04-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.2083283226501849},{"date":"2025-04-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.207718820223439},{"date":"2025-04-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2067933815323184},{"date":"2025-04-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.2061536591032238},{"date":"2025-04-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.2092862681135828},{"date":"2025-04-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2063777457568652},{"date":"2025-04-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2020544373002826},{"date":"2025-03-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.2002035814544283},{"date":"2025-03-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.199916823028861},{"date":"2025-03-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.1994355623526822},{"date":"2025-03-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.1996571586002784},{"date":"2025-03-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1996327171985421},{"date":"2025-03-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.1986888297587448},{"date":"2025-03-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1981949495181161},{"date":"2025-03-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.1978903609118965},{"date":"2025-03-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.1987124626352808},{"date":"2025-03-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.196943438725726},{"date":"2025-03-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.1965275328047},{"date":"2025-03-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.1958654687975712},{"date":"2025-03-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.1982111725101028},{"date":"2025-03-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.19660537413539},{"date":"2025-03-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.19624144974891},{"date":"2025-03-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.1939099866133978},{"date":"2025-03-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.1967900446305029},{"date":"2025-03-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.1975305758545707},{"date":"2025-03-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2005382949413719},{"date":"2025-03-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2019156669682376},{"date":"2025-03-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.2014372689465977},{"date":"2025-03-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2015406063185468},{"date":"2025-02-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.199452317956165},{"date":"2025-02-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.199034518547863},{"date":"2025-02-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2005479760036932},{"date":"2025-02-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.200204664843349},{"date":"2025-02-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1998375229480176},{"date":"2025-02-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2025096368994634},{"date":"2025-02-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2044577698530319},{"date":"2025-02-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2064014012298032},{"date":"2025-02-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.2054182684201271},{"date":"2025-02-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.206899084984892},{"date":"2025-02-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085296326316946},{"date":"2025-02-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.210003731951824},{"date":"2025-02-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.210540003055402},{"date":"2025-02-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.210811045714025},{"date":"2025-02-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.210708607301023},{"date":"2025-02-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.212290445961274},{"date":"2025-02-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2122128676389987},{"date":"2025-02-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.2107230643475537},{"date":"2025-01-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.209672376170018},{"date":"2025-01-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2075715878239959},{"date":"2025-01-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2075819381482849},{"date":"2025-01-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.2085978077043518},{"date":"2025-01-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.2087426112234123},{"date":"2025-01-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2078625527940259},{"date":"2025-01-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2079367097311269},{"date":"2025-01-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2083439304684773},{"date":"2025-01-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.2090536329172816},{"date":"2025-01-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.2089004949914344},{"date":"2025-01-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.2072707469244615},{"date":"2025-01-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2087346321384915},{"date":"2025-01-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.2087212732921753},{"date":"2025-01-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.210152094084733},{"date":"2025-01-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.2108245297017488},{"date":"2025-01-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.2121680553364729},{"date":"2025-01-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.2122387901647351},{"date":"2025-01-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.2114781032335755},{"date":"2024-12-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.2101141235499857},{"date":"2024-12-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.2094621590842256},{"date":"2024-12-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.2098780101425906},{"date":"2024-12-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.2084673808282276},{"date":"2024-12-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.2077343928175286},{"date":"2024-12-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.2088518213013475},{"date":"2024-12-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.2095684438442529},{"date":"2024-12-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.2090028933390053},{"date":"2024-12-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.2065253072021296},{"date":"2024-12-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.205485285491378},{"date":"2024-12-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.2060270526089085},{"date":"2024-12-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.2067290064115348},{"date":"2024-12-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.20505554121698},{"date":"2024-12-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.2024285102103756},{"date":"2024-12-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.200945230863996},{"date":"2024-12-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.2001216979701221},{"date":"2024-12-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.196379433179541},{"date":"2024-12-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.1947617994726991},{"date":"2024-12-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1949700031110666},{"date":"2024-12-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.1946914601396885},{"date":"2024-12-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.1932296922553343},{"date":"2024-12-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.1935483086739653},{"date":"2024-11-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.1902092613252948},{"date":"2024-11-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.1885276293325624},{"date":"2024-11-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.1874103440052806},{"date":"2024-11-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1872028482941306},{"date":"2024-11-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.186962214837746},{"date":"2024-11-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.186046443503857},{"date":"2024-11-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.185960591203202},{"date":"2024-11-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.1850976486036169},{"date":"2024-11-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.1851486494140284},{"date":"2024-11-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.1846283264067252},{"date":"2024-11-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.185353669854201},{"date":"2024-11-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.185405611841993},{"date":"2024-11-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.1852441597885992},{"date":"2024-11-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.1832141677716854},{"date":"2024-11-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.1822229885349482},{"date":"2024-11-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.1816316532744024},{"date":"2024-11-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.1814112291348933},{"date":"2024-11-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.1804679428961888},{"date":"2024-11-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1807376193221168},{"date":"2024-11-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.1801392980011487},{"date":"2024-10-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.1797888603191415},{"date":"2024-10-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.1787102652006667},{"date":"2024-10-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.1779973148459697},{"date":"2024-10-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.1780520327527153},{"date":"2024-10-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.1778176084394856},{"date":"2024-10-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.1780217067669685},{"date":"2024-10-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1777195237654419},{"date":"2024-10-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.177890030833685},{"date":"2024-10-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.1786006117325074},{"date":"2024-10-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.1800586636861685},{"date":"2024-10-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.180151783046642},{"date":"2024-10-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.180542067628241},{"date":"2024-10-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.1794061071826414},{"date":"2024-10-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.179796323609457},{"date":"2024-10-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.1793154541236057},{"date":"2024-10-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.1782333643125684},{"date":"2024-10-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.1771544474335731},{"date":"2024-10-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.1741593113844901},{"date":"2024-10-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.1739092129174868},{"date":"2024-09-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.1758443115575348},{"date":"2024-09-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.1776185578266647},{"date":"2024-09-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1815225380317276},{"date":"2024-09-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.1825402583280658},{"date":"2024-09-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1801246337100206},{"date":"2024-09-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.1806277782083556},{"date":"2024-09-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.1803957219741197},{"date":"2024-09-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.1801505693495573},{"date":"2024-09-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.1802669959161753},{"date":"2024-09-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.1792708321679897},{"date":"2024-09-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.1786322477694426},{"date":"2024-09-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.178556639941968},{"date":"2024-09-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.1775425678629947},{"date":"2024-09-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.1771157752307446},{"date":"2024-09-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.1765171180165568},{"date":"2024-09-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1765271527921999},{"date":"2024-09-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.1761517261394752},{"date":"2024-09-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.1758404214004337},{"date":"2024-09-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.175092385178455},{"date":"2024-08-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.173428077138655},{"date":"2024-08-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.173067987963232},{"date":"2024-08-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.1731509866903032},{"date":"2024-08-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.172340580846013},{"date":"2024-08-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1736704233988138},{"date":"2024-08-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.1737096175026105},{"date":"2024-08-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.173203218085461},{"date":"2024-08-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.1728095709184347},{"date":"2024-08-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.1730628342058513},{"date":"2024-08-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.1731642101155584},{"date":"2024-08-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.1726262150366435},{"date":"2024-08-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.1726251021766994},{"date":"2024-08-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.1739469142209906},{"date":"2024-08-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.1727520486459917},{"date":"2024-08-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.1710706952207752},{"date":"2024-08-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.1740986647081595},{"date":"2024-08-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.1754001723006864},{"date":"2024-08-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.1768824005105258},{"date":"2024-08-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.1762762966370532},{"date":"2024-08-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1767437536179166},{"date":"2024-08-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.1763315724971082},{"date":"2024-07-31T16:00:00.000Z","stockId":7002323192750,"netValue":1.1758670035355188},{"date":"2024-07-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.174599044557509},{"date":"2024-07-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.173641903153584},{"date":"2024-07-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.1731382611254078},{"date":"2024-07-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1723189243620413},{"date":"2024-07-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.171841464822988},{"date":"2024-07-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1713586449566276},{"date":"2024-07-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.171468362141666},{"date":"2024-07-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.1703538923646937},{"date":"2024-07-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.1682756963816385},{"date":"2024-07-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.167798696485774},{"date":"2024-07-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.1681410743298013},{"date":"2024-07-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.168108002853553},{"date":"2024-07-14T16:00:00.000Z","stockId":7002323192750,"netValue":1.1678826977465948},{"date":"2024-07-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.1671277120763284},{"date":"2024-07-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.1665807481262809},{"date":"2024-07-09T16:00:00.000Z","stockId":7002323192750,"netValue":1.1660552101869814},{"date":"2024-07-08T16:00:00.000Z","stockId":7002323192750,"netValue":1.1659556106877786},{"date":"2024-07-07T16:00:00.000Z","stockId":7002323192750,"netValue":1.1647868339761625},{"date":"2024-07-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1663076275644382},{"date":"2024-07-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.1674362475186935},{"date":"2024-07-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.167701075816652},{"date":"2024-07-01T16:00:00.000Z","stockId":7002323192750,"netValue":1.166886365153322},{"date":"2024-06-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.1657709675150685},{"date":"2024-06-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.1671861428340604},{"date":"2024-06-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.167070172796547},{"date":"2024-06-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.1668728624171256},{"date":"2024-06-25T16:00:00.000Z","stockId":7002323192750,"netValue":1.1659393211111244},{"date":"2024-06-24T16:00:00.000Z","stockId":7002323192750,"netValue":1.1654555692068524},{"date":"2024-06-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1647208684603592},{"date":"2024-06-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.1640417355788304},{"date":"2024-06-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.164532562826095},{"date":"2024-06-18T16:00:00.000Z","stockId":7002323192750,"netValue":1.1643052550047963},{"date":"2024-06-17T16:00:00.000Z","stockId":7002323192750,"netValue":1.1634416693125156},{"date":"2024-06-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.162879590067187},{"date":"2024-06-13T16:00:00.000Z","stockId":7002323192750,"netValue":1.1628605489031494},{"date":"2024-06-12T16:00:00.000Z","stockId":7002323192750,"netValue":1.1624581207951203},{"date":"2024-06-11T16:00:00.000Z","stockId":7002323192750,"netValue":1.1623289976294016},{"date":"2024-06-10T16:00:00.000Z","stockId":7002323192750,"netValue":1.1624295751452556},{"date":"2024-06-06T16:00:00.000Z","stockId":7002323192750,"netValue":1.1619545737392323},{"date":"2024-06-05T16:00:00.000Z","stockId":7002323192750,"netValue":1.1619619740779499},{"date":"2024-06-04T16:00:00.000Z","stockId":7002323192750,"netValue":1.1618988203869152},{"date":"2024-06-03T16:00:00.000Z","stockId":7002323192750,"netValue":1.1610750021826386},{"date":"2024-06-02T16:00:00.000Z","stockId":7002323192750,"netValue":1.1607700979941287},{"date":"2024-05-30T16:00:00.000Z","stockId":7002323192750,"netValue":1.1598242323053434},{"date":"2024-05-29T16:00:00.000Z","stockId":7002323192750,"netValue":1.1598245084534795},{"date":"2024-05-28T16:00:00.000Z","stockId":7002323192750,"netValue":1.159732584402284},{"date":"2024-05-27T16:00:00.000Z","stockId":7002323192750,"netValue":1.1593266847755879},{"date":"2024-05-26T16:00:00.000Z","stockId":7002323192750,"netValue":1.1588663510529469},{"date":"2024-05-23T16:00:00.000Z","stockId":7002323192750,"netValue":1.1586521710094888},{"date":"2024-05-22T16:00:00.000Z","stockId":7002323192750,"netValue":1.1587942208185589},{"date":"2024-05-21T16:00:00.000Z","stockId":7002323192750,"netValue":1.1582696471058802},{"date":"2024-05-20T16:00:00.000Z","stockId":7002323192750,"netValue":1.1579841448827748},{"date":"2024-05-19T16:00:00.000Z","stockId":7002323192750,"netValue":1.1581773035161946},{"date":"2024-05-16T16:00:00.000Z","stockId":7002323192750,"netValue":1.1579479154598336},{"date":"2024-05-15T16:00:00.000Z","stockId":7002323192750,"netValue":1.1576529352268063}]}