window.pageData = {"startDate":"2024-07-24T20:04:27.871Z","endDate":"2026-07-24T20:04:27.871Z","manager":{"_id":7070425217000,"name":"高德勇","gender":"m","educationCode":"001002","resume":"高德勇：男，上海东方证券资产管理有限公司基金经理，2020年5月至今任东方红货币市场基金基金经理、2021年1月至今任东方红锦丰优选两年定期开放混合型证券投资基金基金经理、2021年7月至2023年2月任东方红安盈甄选一年持有期混合型证券投资基金基金经理、2021年12月至今任东方红6个月定期开放纯债债券型发起式证券投资基金基金经理、2022年3月至2024年4月任东方红锦融甄选18个月持有期混合型证券投资基金基金经理、2023年1月至今任东方红锦惠甄选18个月持有期混合型证券投资基金基金经理、2023年11月至今任东方红益丰纯债债券型证券投资基金基金经理、2023年11月至今任东方红鑫裕两年定期开放信用债债券型证券投资基金基金经理、2023年12月至今任东方红中债0-3年政策性金融债指数证券投资基金基金经理。上海交通大学高级管理人员工商管理硕士。曾任上海农商银行金融市场部货币市场科负责人、国泰君安证券股份有限公司资金同业部金融同业总监、华鑫证券销售交易部部门总经理。","tickerId":70425217000,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745732","exchange":"fm","cnInfoCode":"db20745732","followedNum":0,"currency":"CNY","workingDate":"2021-01-21T16:00:00.000Z","fundCompanyId":4000050870000,"fundManagerSecondLevel":"bond","pinyin":"gdy","delistedDate":"2025-11-14T16:00:00.000Z","fundCompany":{"_id":4000050870000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50870000","tickerId":50870000,"name":"上海东方证券资产管理有限公司"},"hotMetrics":{"fmp":{"stockId":7070425217000,"type":"fmp","fm_p_r_d":"2025-11-17T16:00:00.000Z","fm_p_r_fys":0.008381448528946844,"fm_p_r_m1":0.004069154540419895,"fm_p_r_m3":0.004164060746359333,"fm_p_r_m6":0.0046020224502307805,"fm_p_r_y1":0.024378497549090383,"fm_cagr_p_r_fs":0.021788583287947194,"fm_cagr_p_r_fs_m":0.0309100577625796,"fm_cagr_p_r_fs_r_c":1222,"fm_cagr_p_r_fs_rp":0.7559377559377559,"fm_p_r_fys_m":0.014422034035632914,"fm_p_r_fys_r_c":1101,"fm_p_r_fys_rp":0.7881818181818182,"fm_p_r_m1_m":0.0036691326744962005,"fm_p_r_m1_r_c":1201,"fm_p_r_m1_rp":0.4075,"fm_p_r_m3_m":0.0056075653739042775,"fm_p_r_m3_r_c":1179,"fm_p_r_m3_rp":0.8022071307300509,"fm_p_r_m6_m":0.008757065706617162,"fm_p_r_m6_r_c":1151,"fm_p_r_m6_rp":0.8426086956521739,"fm_p_r_y1_m":0.027230242931581383,"fm_p_r_y1_r_c":1070,"fm_p_r_y1_rp":0.6136576239476146,"fm_p_r_y3":0.08453213310160046,"fm_p_r_y3_m":0.09631285009226609,"fm_p_r_y3_r_c":780,"fm_p_r_y3_rp":0.6944801026957638,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.569883527454243,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.5332778702163061},"fmi":{"stockId":7070425217000,"type":"fmi","fm_my":4.8,"fm_d":{"3000000001906":"上海东方证券资产管理有限公司基金经理","3000000008428":"上海东方证券资产管理有限公司基金经理","3000000009670":"上海东方证券资产管理有限公司基金经理","3000000010700":"上海东方证券资产管理有限公司基金经理","3000000012683":"曾任本基金基金经理","3000000014888":"上海东方证券资产管理有限公司基金经理","3000000016832":"上海东方证券资产管理有限公司基金经理","3000000020044":"上海东方证券资产管理有限公司基金经理","3000000021835":"上海东方证券资产管理有限公司基金经理"},"fm_wy":18,"fm_a_as":0,"fm_a_mfn":9,"fm_as":5605524318.2542,"fm_b_as":5605524318.2542,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":4,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0321,"fm_r_fd":3000000001906,"fm_r_ftp":0.1308}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"date":"2025-11-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1095436664740541},{"date":"2025-11-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.109456774760618},{"date":"2025-11-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1093127181410694},{"date":"2025-11-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1088556368222182},{"date":"2025-11-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.108918292448235},{"date":"2025-11-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1086148514687806},{"date":"2025-11-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.1085424223301215},{"date":"2025-11-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.108309649293318},{"date":"2025-11-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.1083178560730238},{"date":"2025-11-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.1087955561273335},{"date":"2025-11-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.10868250801696},{"date":"2025-11-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.1087131060445339},{"date":"2025-10-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.1085859229740276},{"date":"2025-10-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1066759792185077},{"date":"2025-10-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1063006442414796},{"date":"2025-10-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.1062089679139242},{"date":"2025-10-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.1055274049018853},{"date":"2025-10-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.1053017608565456},{"date":"2025-10-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050368252937046},{"date":"2025-10-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.105126946390975},{"date":"2025-10-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050760798634922},{"date":"2025-10-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.104790233961419},{"date":"2025-10-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.105047059215669},{"date":"2025-10-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.103760851479929},{"date":"2025-10-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.103558959676469},{"date":"2025-10-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1035351807267615},{"date":"2025-10-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1034277261783219},{"date":"2025-10-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.1030908591020745},{"date":"2025-10-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1024365021978746},{"date":"2025-09-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1022060141740915},{"date":"2025-09-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1016914350688851},{"date":"2025-09-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.1018440915377583},{"date":"2025-09-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.1024612917183352},{"date":"2025-09-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.1024415702262411},{"date":"2025-09-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.103397492867124},{"date":"2025-09-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.1039950970221724},{"date":"2025-09-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.1037095166996171},{"date":"2025-09-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1043883469351934},{"date":"2025-09-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.1047429846294032},{"date":"2025-09-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.1041523568969627},{"date":"2025-09-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1037319524528182},{"date":"2025-09-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.103623821236666},{"date":"2025-09-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1041916611314346},{"date":"2025-09-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.104086932951379},{"date":"2025-09-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1046402612492057},{"date":"2025-09-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050455312755902},{"date":"2025-09-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.1056652523848403},{"date":"2025-09-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.1058531393553692},{"date":"2025-09-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.1058028662894999},{"date":"2025-09-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.1051827859139443},{"date":"2025-08-31T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050816594804291},{"date":"2025-08-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1048050064546135},{"date":"2025-08-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.1046894068062176},{"date":"2025-08-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.104976342619178},{"date":"2025-08-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050591185792151},{"date":"2025-08-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.1047489714914474},{"date":"2025-08-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.1043171924852193},{"date":"2025-08-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.1052090258367593},{"date":"2025-08-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.105025692447577},{"date":"2025-08-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050785816750341},{"date":"2025-08-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1049426182902522},{"date":"2025-08-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1060160641586188},{"date":"2025-08-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1071701706661354},{"date":"2025-08-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1075174542782096},{"date":"2025-08-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.1074855891598698},{"date":"2025-08-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1081784650609934},{"date":"2025-08-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.10902935823751},{"date":"2025-08-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.1084570558435223},{"date":"2025-08-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.1082139208780886},{"date":"2025-08-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.1081311056724066},{"date":"2025-08-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.1080394107883653},{"date":"2025-07-31T16:00:00.000Z","stockId":7070425217000,"netValue":1.1078402632596396},{"date":"2025-07-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.1069989038340324},{"date":"2025-07-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1063572480280892},{"date":"2025-07-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1054879903322226},{"date":"2025-07-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.1066322088662175},{"date":"2025-07-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.1059734968572297},{"date":"2025-07-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.1071228820578756},{"date":"2025-07-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.1085083638522844},{"date":"2025-07-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.1088908447701926},{"date":"2025-07-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.109478899426949},{"date":"2025-07-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1099943748863887},{"date":"2025-07-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.1097376354455162},{"date":"2025-07-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.109665323727766},{"date":"2025-07-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1096794466226418},{"date":"2025-07-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1090131644338914},{"date":"2025-07-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.109265150888234},{"date":"2025-07-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.1096704953934595},{"date":"2025-07-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1102936717007332},{"date":"2025-07-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.1102785957462626},{"date":"2025-07-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.110709998297473},{"date":"2025-07-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.110640470976233},{"date":"2025-07-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.1096423073181363},{"date":"2025-07-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.109509190716385},{"date":"2025-06-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.1089071765513867},{"date":"2025-06-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1084516258246124},{"date":"2025-06-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.108711493297364},{"date":"2025-06-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.10848064982466},{"date":"2025-06-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.1081823248224238},{"date":"2025-06-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.108589627375359},{"date":"2025-06-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.1089978541528227},{"date":"2025-06-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.1089380442419232},{"date":"2025-06-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.1082747089881155},{"date":"2025-06-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1081591931704855},{"date":"2025-06-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.1080079786054695},{"date":"2025-06-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.107428531623361},{"date":"2025-06-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1072935922739158},{"date":"2025-06-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.1072257661252365},{"date":"2025-06-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1073867441403156},{"date":"2025-06-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.1069822122761952},{"date":"2025-06-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1069516994685378},{"date":"2025-06-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.106485219749345},{"date":"2025-06-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.105115468560387},{"date":"2025-06-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050528523263308},{"date":"2025-06-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.1048093082464387},{"date":"2025-05-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1048812780798745},{"date":"2025-05-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1043882742301103},{"date":"2025-05-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.10497463305926},{"date":"2025-05-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.1052664205544231},{"date":"2025-05-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.105645484695485},{"date":"2025-05-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.1054179971010498},{"date":"2025-05-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.104932108852528},{"date":"2025-05-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.1049080096141108},{"date":"2025-05-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.104925207534494},{"date":"2025-05-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.104908579796828},{"date":"2025-05-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.104460912559055},{"date":"2025-05-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1044476632742124},{"date":"2025-05-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1049209472782116},{"date":"2025-05-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1050717890229753},{"date":"2025-05-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.1042854320981275},{"date":"2025-05-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1057432003129097},{"date":"2025-05-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.1046545007998336},{"date":"2025-05-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.1036802854036678},{"date":"2025-05-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.10398982222349},{"date":"2025-04-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.1040051634453825},{"date":"2025-04-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.1032339727819371},{"date":"2025-04-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.1024476060879402},{"date":"2025-04-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.1019210676986972},{"date":"2025-04-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.1017246780397405},{"date":"2025-04-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.1018267445032555},{"date":"2025-04-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.1023069313450056},{"date":"2025-04-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.1018633794002666},{"date":"2025-04-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.1022280504243862},{"date":"2025-04-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.102087051547512},{"date":"2025-04-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.1024025857589967},{"date":"2025-04-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1021659422372807},{"date":"2025-04-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1022285584713372},{"date":"2025-04-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1022448239177582},{"date":"2025-04-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.1016121053973076},{"date":"2025-04-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1012550002944965},{"date":"2025-04-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.1011092422375315},{"date":"2025-04-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.102918614622426},{"date":"2025-04-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.1002434761334035},{"date":"2025-04-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.0970226450433722},{"date":"2025-03-31T16:00:00.000Z","stockId":7070425217000,"netValue":1.0960586331466113},{"date":"2025-03-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.0959701461963403},{"date":"2025-03-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.0956153248163822},{"date":"2025-03-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.095221431747653},{"date":"2025-03-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.0953814769681935},{"date":"2025-03-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.0946197956239077},{"date":"2025-03-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0942010737799408},{"date":"2025-03-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0939730804135737},{"date":"2025-03-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0938538724288083},{"date":"2025-03-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.092837982445335},{"date":"2025-03-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.0924575709750448},{"date":"2025-03-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.0922368148616461},{"date":"2025-03-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.093400101878197},{"date":"2025-03-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0924943035431354},{"date":"2025-03-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.0924902591689678},{"date":"2025-03-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.091398554598482},{"date":"2025-03-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.0933071934695886},{"date":"2025-03-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.09379020232106},{"date":"2025-03-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.0954345927340925},{"date":"2025-03-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.0965181706124545},{"date":"2025-03-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.0963210731576567},{"date":"2025-03-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.0964580684234528},{"date":"2025-02-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.0954866838277995},{"date":"2025-02-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.0953451390914213},{"date":"2025-02-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.0961841630956248},{"date":"2025-02-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.0960532449567089},{"date":"2025-02-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0957415611755823},{"date":"2025-02-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0970596728209485},{"date":"2025-02-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0993359473699136},{"date":"2025-02-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.1004530424170214},{"date":"2025-02-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.0997416192205063},{"date":"2025-02-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.1004214693148886},{"date":"2025-02-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.1015656456854042},{"date":"2025-02-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.1027877932838313},{"date":"2025-02-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.1030168981905315},{"date":"2025-02-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.1030832585055146},{"date":"2025-02-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.102954273532425},{"date":"2025-02-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.1039807800764947},{"date":"2025-02-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.1028243510874314},{"date":"2025-02-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.1020239082884162},{"date":"2025-01-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.1010899920267967},{"date":"2025-01-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0995753899233438},{"date":"2025-01-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.099151999417069},{"date":"2025-01-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.099684161361481},{"date":"2025-01-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0998997371397692},{"date":"2025-01-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0988602585539533},{"date":"2025-01-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.0991501018090282},{"date":"2025-01-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.0994646486301314},{"date":"2025-01-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.1000039956038121},{"date":"2025-01-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.0998215246589056},{"date":"2025-01-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0984657618473754},{"date":"2025-01-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.0996012850657677},{"date":"2025-01-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.1000963549117542},{"date":"2025-01-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.1012328673633267},{"date":"2025-01-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.101590396822783},{"date":"2025-01-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.102627398721581},{"date":"2025-01-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.102372559546666},{"date":"2025-01-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.1019531947759666},{"date":"2024-12-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.1003213794667537},{"date":"2024-12-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.09939447418911},{"date":"2024-12-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.0995684088188193},{"date":"2024-12-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.09835673381976},{"date":"2024-12-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.0974494330694191},{"date":"2024-12-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0982195288849808},{"date":"2024-12-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.0991204777196903},{"date":"2024-12-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0988784758422687},{"date":"2024-12-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.0968551780446547},{"date":"2024-12-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.0963753261164453},{"date":"2024-12-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.0972447704724522},{"date":"2024-12-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.0976293472515448},{"date":"2024-12-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0961626069483021},{"date":"2024-12-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.093939566187406},{"date":"2024-12-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.0934504164846781},{"date":"2024-12-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.0928502195877323},{"date":"2024-12-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.0906066603251379},{"date":"2024-12-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.0894729031269499},{"date":"2024-12-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.0886783436267595},{"date":"2024-12-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.0886305905384384},{"date":"2024-12-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.087795497196069},{"date":"2024-12-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.0878739278724616},{"date":"2024-11-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.0864372224494891},{"date":"2024-11-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.0849555406835218},{"date":"2024-11-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.084417185059509},{"date":"2024-11-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.0842543470871004},{"date":"2024-11-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.084153328423161},{"date":"2024-11-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.0836539649360923},{"date":"2024-11-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0838301330808715},{"date":"2024-11-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0833844649753757},{"date":"2024-11-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.08337472793073},{"date":"2024-11-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.0831383801287595},{"date":"2024-11-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.0833794571208006},{"date":"2024-11-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.0836815140321394},{"date":"2024-11-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0835567113070068},{"date":"2024-11-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.083675901539371},{"date":"2024-11-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.0832910907436055},{"date":"2024-11-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.0829927539609991},{"date":"2024-11-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.0820131947606757},{"date":"2024-11-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.0815601664269563},{"date":"2024-11-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.0816432430858436},{"date":"2024-11-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.081352274540151},{"date":"2024-10-31T16:00:00.000Z","stockId":7070425217000,"netValue":1.08123108787778},{"date":"2024-10-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.0807412771030893},{"date":"2024-10-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.0804240486075916},{"date":"2024-10-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.0805290003308763},{"date":"2024-10-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.080515546628165},{"date":"2024-10-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.0804872940051728},{"date":"2024-10-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0805102589903315},{"date":"2024-10-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.0806239496774168},{"date":"2024-10-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.0808999687898446},{"date":"2024-10-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0813524577427414},{"date":"2024-10-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.0813793142240593},{"date":"2024-10-16T16:00:00.000Z","stockId":7070425217000,"netValue":1.0802058451821965},{"date":"2024-10-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.0798394859371614},{"date":"2024-10-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.0799073463671789},{"date":"2024-10-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.0797170756491052},{"date":"2024-10-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.07909135019909},{"date":"2024-10-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.0785343150055213},{"date":"2024-10-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.0781684644988827},{"date":"2024-10-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.0787624509698701},{"date":"2024-09-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.0786943462194274},{"date":"2024-09-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.077981002945716},{"date":"2024-09-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.0763918618383626},{"date":"2024-09-24T16:00:00.000Z","stockId":7070425217000,"netValue":1.0762171347099512},{"date":"2024-09-23T16:00:00.000Z","stockId":7070425217000,"netValue":1.0758673173445765},{"date":"2024-09-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.075724899379368},{"date":"2024-09-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0757184190731173},{"date":"2024-09-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.0752393142410128},{"date":"2024-09-17T16:00:00.000Z","stockId":7070425217000,"netValue":1.075210005187574},{"date":"2024-09-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0750463296943482},{"date":"2024-09-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.0749755501193214},{"date":"2024-09-10T16:00:00.000Z","stockId":7070425217000,"netValue":1.0749847299666095},{"date":"2024-09-09T16:00:00.000Z","stockId":7070425217000,"netValue":1.074823922060125},{"date":"2024-09-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.0747222002876282},{"date":"2024-09-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.074718045241125},{"date":"2024-09-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.0748811411438015},{"date":"2024-09-03T16:00:00.000Z","stockId":7070425217000,"netValue":1.074800699683029},{"date":"2024-09-02T16:00:00.000Z","stockId":7070425217000,"netValue":1.0748394279212345},{"date":"2024-09-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.0746662562003848},{"date":"2024-08-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.0745857413298432},{"date":"2024-08-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.0738067549257},{"date":"2024-08-27T16:00:00.000Z","stockId":7070425217000,"netValue":1.0737285195694295},{"date":"2024-08-26T16:00:00.000Z","stockId":7070425217000,"netValue":1.0735699921941961},{"date":"2024-08-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.0739114233164238},{"date":"2024-08-22T16:00:00.000Z","stockId":7070425217000,"netValue":1.0739866361945398},{"date":"2024-08-21T16:00:00.000Z","stockId":7070425217000,"netValue":1.0748825285538066},{"date":"2024-08-20T16:00:00.000Z","stockId":7070425217000,"netValue":1.0748150176309297},{"date":"2024-08-19T16:00:00.000Z","stockId":7070425217000,"netValue":1.0748908323223225},{"date":"2024-08-18T16:00:00.000Z","stockId":7070425217000,"netValue":1.0750060384925382},{"date":"2024-08-15T16:00:00.000Z","stockId":7070425217000,"netValue":1.0749509232447894},{"date":"2024-08-14T16:00:00.000Z","stockId":7070425217000,"netValue":1.0755449225830307},{"date":"2024-08-13T16:00:00.000Z","stockId":7070425217000,"netValue":1.0757038539018535},{"date":"2024-08-12T16:00:00.000Z","stockId":7070425217000,"netValue":1.0755644422994184},{"date":"2024-08-11T16:00:00.000Z","stockId":7070425217000,"netValue":1.0752851609315757},{"date":"2024-08-08T16:00:00.000Z","stockId":7070425217000,"netValue":1.0758142599505094},{"date":"2024-08-07T16:00:00.000Z","stockId":7070425217000,"netValue":1.076732020490185},{"date":"2024-08-06T16:00:00.000Z","stockId":7070425217000,"netValue":1.0769505876642547},{"date":"2024-08-05T16:00:00.000Z","stockId":7070425217000,"netValue":1.07688118242524},{"date":"2024-08-04T16:00:00.000Z","stockId":7070425217000,"netValue":1.0769117705246822},{"date":"2024-08-01T16:00:00.000Z","stockId":7070425217000,"netValue":1.0769556512055258},{"date":"2024-07-31T16:00:00.000Z","stockId":7070425217000,"netValue":1.0762656826876045},{"date":"2024-07-30T16:00:00.000Z","stockId":7070425217000,"netValue":1.0761662586127718},{"date":"2024-07-29T16:00:00.000Z","stockId":7070425217000,"netValue":1.0757448043803837},{"date":"2024-07-28T16:00:00.000Z","stockId":7070425217000,"netValue":1.0757359950900374},{"date":"2024-07-25T16:00:00.000Z","stockId":7070425217000,"netValue":1.075657523398021}]}