window.pageData = {"startDate":"2024-07-24T22:00:46.226Z","endDate":"2026-07-24T22:00:46.226Z","manager":{"_id":7002614212760,"name":"赵楠","gender":"f","educationCode":"001002","resume":"赵楠女士：中国国籍，上海财经大学西方经济学硕士，2011年07月至2020年12月在光大保德信基金管理有限公司先后担任研究员及投资经理。2020年12月加盟浦银安盛基金管理有限公司，在权益投资部任职。2021年03月08日担任浦银安盛安远回报一年持有期混合型证券投资基金基金经理。2021年03月08日担任浦银安盛安和回报定期开放混合型证券投资基金基金经理。现任浦银安盛经济带崛起灵活配置混合型证券投资基金基金经理。","tickerId":2614212760,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20791449","exchange":"fm","cnInfoCode":"db20791449","followedNum":0,"currency":"CNY","workingDate":"2021-03-07T16:00:00.000Z","fundCompanyId":4000050590000,"fundManagerSecondLevel":"hybrid","pinyin":"zn","fundCompany":{"_id":4000050590000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50590000","tickerId":50590000,"name":"浦银安盛基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002614212760,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":-0.037484336880969416,"fm_p_r_m3":-0.015078650165556762,"fm_p_r_m6":-0.020931126780030507,"fm_p_r_y1":0.033562160005455866,"fm_cagr_p_r_fs":0.022649777688360517,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.7062115277000559,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.6048537647790915,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.42964244521337946,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.43514150943396224,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.4784747847478475,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.696949602122016,"fm_p_r_y3":0.06545286117658722,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.7513321492007105,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.738728323699422,"fm_p_r_y5_m":0.034571366933812686,"fm_p_r_y5_r_c":786,"fm_p_r_y5_rp":0.4101910828025478,"fm_p_r_fys":-0.005875445512066535,"fm_p_r_y5":0.09546175754014485},"fmi":{"stockId":7002614212760,"type":"fmi","fm_my":5.4,"fm_d":{"3000000004276":"本基金的基金经理","3000000009027":"本基金的基金经理","3000000519175":"本基金的基金经理","3000000015012":"本基金的基金经理"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":4,"fm_as":107550429.2069,"fm_b_as":0,"fm_e_as":0,"fm_h_as":107550429.2069,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":107550429.2069,"fm_q_as":0,"fm_r_f_cagr":0.0225,"fm_r_fd":3000000519175,"fm_r_ftp":0.0674}},"topTenManagedFundList":[{"_id":3000000015012,"__csrcFundId":10877,"stockCode":"015012","shortName":"浦银安盛安弘回报一年持有混合(015012)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15012,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:28.056Z","status":"normal","exchange":"jj","name":"浦银安盛安弘回报一年持有期混合型证券投资基金","fundCollectionId":4000050590000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":152984811.44,"setUpShares":152984811.44,"pinyin":"pyasahhbyncyqhhxzqtzjj","masterFundShortName":"浦银安盛安弘回报一年持有混合","hotMetrics":{"stockId":3000000015012,"type":"f_as","f_tas":65325481.52900001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000519175,"stockCode":"519175","stockType":"fund","areaCode":"cn","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-02T16:00:00.000Z","setUpScale":694559000,"market":"a","tickerId":519175,"name":"浦银安盛经济带崛起灵活配置混合型证券投资基金","shortName":"浦银安盛经济带崛起混合(519175)","fundSecondLevel":"hybrid","__csrcFundId":1393,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:28.135Z","masterFundFlag":1,"inceptionDate":"2017-02-06T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","pinyin":"pyasjjdjqlhpzhhxzqtzjj","masterFundShortName":"浦银安盛经济带崛起混合","hotMetrics":{"stockId":3000000519175,"type":"f_as","f_tas":29297972.871,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000015013,"name":"浦银安盛安弘回报一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015013","tickerId":15013,"shortName":"浦银安盛安弘回报一年持有混合C","currency":"CNY","__csrcFundId":10877,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.567Z","fundCollectionId":4000050590000,"inceptionDate":"2022-03-01T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-03-01T16:00:00.000Z","setUpAssetScale":55310403.15,"setUpShares":55310403.15,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasahhbyncyqhhxzqtzjj","hotMetrics":{"stockId":3000000015013,"type":"f_as","f_tas":8792994.0621,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000008162,"stockCode":"008162","stockType":"fund","areaCode":"cn","market":"a","followedNum":0,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-01-02T16:00:00.000Z","setUpScale":694559000,"tickerId":8162,"name":"浦银安盛经济带崛起灵活配置混合型证券投资基金","shortName":"浦银经济带崛起混合C","fundSecondLevel":"hybrid","__csrcFundId":1393,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:02.003Z","inceptionDate":"2019-10-30T16:00:00.000Z","fundCollectionId":4000050590000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyasjjdjqlhpzhhxzqtzjj","hotMetrics":{"stockId":3000000008162,"type":"f_as","f_tas":4133699.6687999996,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023086,"name":"浦银安盛经济带崛起灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023086","tickerId":23086,"shortName":"浦银经济带崛起混合E","currency":"CNY","__csrcFundId":1393,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-06T07:57:44.960Z","inceptionDate":"2024-12-26T16:00:00.000Z","pinyin":"pyasjjdjqlhpzhhxzqtzjj","fundCollectionId":4000050590000,"hotMetrics":{"stockId":3000000023086,"type":"f_as","f_tas":281.076,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"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":[{"stockId":7002614212760,"date":"2026-07-23T16:00:00.000Z","netValue":1.1280806189745511},{"stockId":7002614212760,"date":"2026-07-22T16:00:00.000Z","netValue":1.1333598607330242},{"date":"2026-07-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.133767628065953},{"stockId":7002614212760,"date":"2026-07-20T16:00:00.000Z","netValue":1.1359938616382517},{"date":"2026-07-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1212513099671608},{"date":"2026-07-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1241941840506833},{"stockId":7002614212760,"date":"2026-07-15T16:00:00.000Z","netValue":1.1393752514527375},{"stockId":7002614212760,"date":"2026-07-14T16:00:00.000Z","netValue":1.1473685663518394},{"stockId":7002614212760,"date":"2026-07-13T16:00:00.000Z","netValue":1.1529984000978049},{"date":"2026-07-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.1439804341129516},{"stockId":7002614212760,"date":"2026-07-09T16:00:00.000Z","netValue":1.1524500518412166},{"date":"2026-07-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.159883792216617},{"stockId":7002614212760,"date":"2026-07-07T16:00:00.000Z","netValue":1.1510371413571667},{"stockId":7002614212760,"date":"2026-07-06T16:00:00.000Z","netValue":1.1535198544465302},{"stockId":7002614212760,"date":"2026-07-05T16:00:00.000Z","netValue":1.1564255818505762},{"stockId":7002614212760,"date":"2026-07-02T16:00:00.000Z","netValue":1.1580319805699046},{"stockId":7002614212760,"date":"2026-07-01T16:00:00.000Z","netValue":1.157523808949814},{"stockId":7002614212760,"date":"2026-06-30T16:00:00.000Z","netValue":1.1690898927421565},{"stockId":7002614212760,"date":"2026-06-29T16:00:00.000Z","netValue":1.174373829470864},{"date":"2026-06-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.1693999743846089},{"stockId":7002614212760,"date":"2026-06-25T16:00:00.000Z","netValue":1.167047516813286},{"stockId":7002614212760,"date":"2026-06-24T16:00:00.000Z","netValue":1.1761381138156737},{"stockId":7002614212760,"date":"2026-06-23T16:00:00.000Z","netValue":1.172012739324166},{"date":"2026-06-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.166055257449773},{"date":"2026-06-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1754079712957195},{"stockId":7002614212760,"date":"2026-06-17T16:00:00.000Z","netValue":1.1692325297829855},{"date":"2026-06-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.16754866532621},{"stockId":7002614212760,"date":"2026-06-15T16:00:00.000Z","netValue":1.163734313960174},{"stockId":7002614212760,"date":"2026-06-14T16:00:00.000Z","netValue":1.1622239905736196},{"stockId":7002614212760,"date":"2026-06-11T16:00:00.000Z","netValue":1.1507905054463674},{"stockId":7002614212760,"date":"2026-06-10T16:00:00.000Z","netValue":1.1479247207937728},{"date":"2026-06-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1482188856285815},{"date":"2026-06-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.1534541893354044},{"stockId":7002614212760,"date":"2026-06-07T16:00:00.000Z","netValue":1.1450726044134856},{"stockId":7002614212760,"date":"2026-06-04T16:00:00.000Z","netValue":1.1530425576032346},{"stockId":7002614212760,"date":"2026-06-03T16:00:00.000Z","netValue":1.1613620703939405},{"date":"2026-06-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.160917722447529},{"date":"2026-06-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.1591047469101738},{"stockId":7002614212760,"date":"2026-05-31T16:00:00.000Z","netValue":1.1533409368918082},{"stockId":7002614212760,"date":"2026-05-28T16:00:00.000Z","netValue":1.1540399719523255},{"date":"2026-05-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.1602659869102403},{"date":"2026-05-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.1588755499487027},{"date":"2026-05-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1631466891924016},{"stockId":7002614212760,"date":"2026-05-24T16:00:00.000Z","netValue":1.161476670705042},{"date":"2026-05-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1555701073045261},{"stockId":7002614212760,"date":"2026-05-20T16:00:00.000Z","netValue":1.147128971333354},{"date":"2026-05-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1550748406464355},{"date":"2026-05-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.1525429601500579},{"date":"2026-05-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1520782772743918},{"stockId":7002614212760,"date":"2026-05-14T16:00:00.000Z","netValue":1.1534542764241276},{"stockId":7002614212760,"date":"2026-05-13T16:00:00.000Z","netValue":1.157438623105214},{"stockId":7002614212760,"date":"2026-05-12T16:00:00.000Z","netValue":1.1638444057790793},{"stockId":7002614212760,"date":"2026-05-11T16:00:00.000Z","netValue":1.1588821951138428},{"date":"2026-05-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.1586994987424397},{"date":"2026-05-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.1563290386807945},{"stockId":7002614212760,"date":"2026-05-06T16:00:00.000Z","netValue":1.156849592061475},{"date":"2026-05-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.1528113989644628},{"stockId":7002614212760,"date":"2026-04-29T16:00:00.000Z","netValue":1.1457956329800851},{"stockId":7002614212760,"date":"2026-04-28T16:00:00.000Z","netValue":1.1458522303543544},{"date":"2026-04-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.1421789063231365},{"date":"2026-04-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.1446531907427708},{"stockId":7002614212760,"date":"2026-04-23T16:00:00.000Z","netValue":1.14535096550011},{"date":"2026-04-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.146667413600592},{"stockId":7002614212760,"date":"2026-04-21T16:00:00.000Z","netValue":1.1499412842301864},{"stockId":7002614212760,"date":"2026-04-20T16:00:00.000Z","netValue":1.1476527077897978},{"stockId":7002614212760,"date":"2026-04-19T16:00:00.000Z","netValue":1.1479071335410005},{"date":"2026-04-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1468215498030572},{"stockId":7002614212760,"date":"2026-04-15T16:00:00.000Z","netValue":1.14525436767933},{"stockId":7002614212760,"date":"2026-04-14T16:00:00.000Z","netValue":1.1396710524839715},{"stockId":7002614212760,"date":"2026-04-13T16:00:00.000Z","netValue":1.141637165045714},{"date":"2026-04-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.138427321757644},{"stockId":7002614212760,"date":"2026-04-09T16:00:00.000Z","netValue":1.1374176818532649},{"date":"2026-04-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.1332635819585135},{"date":"2026-04-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.1343507788038476},{"date":"2026-04-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.1227305004013906},{"stockId":7002614212760,"date":"2026-04-02T16:00:00.000Z","netValue":1.1222323567619312},{"date":"2026-04-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.1234495569562102},{"stockId":7002614212760,"date":"2026-03-31T16:00:00.000Z","netValue":1.1271530553651885},{"date":"2026-03-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.1198325369658382},{"date":"2026-03-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.1253033147723739},{"stockId":7002614212760,"date":"2026-03-26T16:00:00.000Z","netValue":1.1234785710073354},{"date":"2026-03-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1214640218871124},{"stockId":7002614212760,"date":"2026-03-24T16:00:00.000Z","netValue":1.1257501429478127},{"stockId":7002614212760,"date":"2026-03-23T16:00:00.000Z","netValue":1.1209715382131535},{"stockId":7002614212760,"date":"2026-03-22T16:00:00.000Z","netValue":1.1148817084616336},{"stockId":7002614212760,"date":"2026-03-19T16:00:00.000Z","netValue":1.127122925680935},{"stockId":7002614212760,"date":"2026-03-18T16:00:00.000Z","netValue":1.129033865997196},{"date":"2026-03-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1372572669526826},{"date":"2026-03-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1340445344620096},{"stockId":7002614212760,"date":"2026-03-15T16:00:00.000Z","netValue":1.1384670516881314},{"date":"2026-03-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.138708661445297},{"stockId":7002614212760,"date":"2026-03-11T16:00:00.000Z","netValue":1.1417755644947138},{"stockId":7002614212760,"date":"2026-03-10T16:00:00.000Z","netValue":1.1442293951697091},{"date":"2026-03-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1440626618160705},{"stockId":7002614212760,"date":"2026-03-08T16:00:00.000Z","netValue":1.137807985582774},{"date":"2026-03-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.141862362301688},{"stockId":7002614212760,"date":"2026-03-04T16:00:00.000Z","netValue":1.1413156988493143},{"date":"2026-03-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.138710867705524},{"stockId":7002614212760,"date":"2026-03-02T16:00:00.000Z","netValue":1.1409249752785198},{"stockId":7002614212760,"date":"2026-03-01T16:00:00.000Z","netValue":1.1509867589414506},{"date":"2026-02-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.1504750888940696},{"stockId":7002614212760,"date":"2026-02-25T16:00:00.000Z","netValue":1.1499190299035373},{"date":"2026-02-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.1485621493881573},{"stockId":7002614212760,"date":"2026-02-23T16:00:00.000Z","netValue":1.1468482410093017},{"date":"2026-02-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.1455874224605231},{"stockId":7002614212760,"date":"2026-02-11T16:00:00.000Z","netValue":1.1492334565020204},{"stockId":7002614212760,"date":"2026-02-10T16:00:00.000Z","netValue":1.1474718370699644},{"date":"2026-02-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1477825129929968},{"stockId":7002614212760,"date":"2026-02-08T16:00:00.000Z","netValue":1.1465920269487617},{"date":"2026-02-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.1399577397884022},{"stockId":7002614212760,"date":"2026-02-04T16:00:00.000Z","netValue":1.1411309640687515},{"stockId":7002614212760,"date":"2026-02-03T16:00:00.000Z","netValue":1.145246578682174},{"date":"2026-02-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.1459290370442174},{"stockId":7002614212760,"date":"2026-02-01T16:00:00.000Z","netValue":1.1399098782463484},{"date":"2026-01-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.1497589911897372},{"stockId":7002614212760,"date":"2026-01-28T16:00:00.000Z","netValue":1.1539740089405508},{"stockId":7002614212760,"date":"2026-01-27T16:00:00.000Z","netValue":1.1543401311973671},{"stockId":7002614212760,"date":"2026-01-26T16:00:00.000Z","netValue":1.1525962058854353},{"date":"2026-01-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1507904412065493},{"date":"2026-01-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.1521974090183367},{"date":"2026-01-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1517123028488387},{"stockId":7002614212760,"date":"2026-01-20T16:00:00.000Z","netValue":1.1514595422768785},{"date":"2026-01-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1483026695825984},{"stockId":7002614212760,"date":"2026-01-18T16:00:00.000Z","netValue":1.1502213070083802},{"date":"2026-01-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.1493647384383179},{"date":"2026-01-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.1500318214749485},{"date":"2026-01-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.1507258812019918},{"stockId":7002614212760,"date":"2026-01-12T16:00:00.000Z","netValue":1.1486039499674723},{"stockId":7002614212760,"date":"2026-01-11T16:00:00.000Z","netValue":1.1510518008552133},{"date":"2026-01-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.1475899119867068},{"date":"2026-01-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.1452571271152916},{"date":"2026-01-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.146637144513721},{"date":"2026-01-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.145547480787325},{"date":"2026-01-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.142051342525727},{"date":"2025-12-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.1347477676533375},{"date":"2025-12-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.1371321849313898},{"date":"2025-12-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.1364190228297941},{"date":"2025-12-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1374781669562992},{"date":"2025-12-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.1360782167473522},{"date":"2025-12-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.1353904410325935},{"date":"2025-12-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.1328799496225341},{"date":"2025-12-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1318513253097156},{"date":"2025-12-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.12702258903444},{"date":"2025-12-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1258761599021483},{"date":"2025-12-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1272107973312226},{"date":"2025-12-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.119664355373995},{"date":"2025-12-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.124914845055186},{"date":"2025-12-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.1270941295647692},{"date":"2025-12-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.124910613776917},{"date":"2025-12-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1282278652898472},{"date":"2025-12-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.1264250824050637},{"date":"2025-12-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.126857490016592},{"date":"2025-12-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.1218773602111205},{"date":"2025-12-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.117586186116637},{"date":"2025-12-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.1159590031526578},{"date":"2025-12-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.1184443432941147},{"date":"2025-11-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.1214346189710407},{"date":"2025-11-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.1178943234657295},{"date":"2025-11-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.1157023880645498},{"date":"2025-11-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1161809925489838},{"date":"2025-11-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.1134895326730363},{"date":"2025-11-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.1079908475170654},{"date":"2025-11-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.1063678960451502},{"date":"2025-11-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1149904061729785},{"date":"2025-11-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.1162504515758886},{"date":"2025-11-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1165616827226388},{"date":"2025-11-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1179311560611078},{"date":"2025-11-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.1193090060696957},{"date":"2025-11-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.125106464297232},{"date":"2025-11-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.1219279378079061},{"date":"2025-11-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.1221487901512115},{"date":"2025-11-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1241966319837042},{"date":"2025-11-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.123937935178377},{"date":"2025-11-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.1280009747968378},{"date":"2025-11-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.1214368505614627},{"date":"2025-11-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.1223623846210353},{"date":"2025-11-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.1272415913493068},{"date":"2025-10-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.127429842161707},{"date":"2025-10-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.1300278964252009},{"date":"2025-10-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.1346387644367664},{"date":"2025-10-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.131502438446516},{"date":"2025-10-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.132473309959826},{"date":"2025-10-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.1288520420166248},{"date":"2025-10-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.1234268543494155},{"date":"2025-10-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1248814635602136},{"date":"2025-10-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.126189897485105},{"date":"2025-10-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1193459455950687},{"date":"2025-10-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1158697586141664},{"date":"2025-10-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.1234240229554264},{"date":"2025-10-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.123661302034721},{"date":"2025-10-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.1172910877580875},{"date":"2025-10-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.1256570311386505},{"date":"2025-10-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1270121559325033},{"date":"2025-10-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.1352216678971658},{"date":"2025-09-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.1325159613802165},{"date":"2025-09-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.131535535751127},{"date":"2025-09-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1258496082626888},{"date":"2025-09-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.1304159305544672},{"date":"2025-09-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.1302853513526345},{"date":"2025-09-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.1276572522510158},{"date":"2025-09-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.130618579614707},{"date":"2025-09-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.1272618731689714},{"date":"2025-09-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1288246061642648},{"date":"2025-09-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.1295122189339553},{"date":"2025-09-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.1243102009150032},{"date":"2025-09-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.1207237258365932},{"date":"2025-09-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.1193773627457115},{"date":"2025-09-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.1204421506883258},{"date":"2025-09-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.1126901173113493},{"date":"2025-09-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.110903315333569},{"date":"2025-09-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.1136927544339907},{"date":"2025-09-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.1135976312416196},{"date":"2025-09-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.1046326049747865},{"date":"2025-09-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.1144779740331145},{"date":"2025-09-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.1169638906724395},{"date":"2025-08-31T16:00:00.000Z","stockId":7002614212760,"netValue":1.1223176446427907},{"date":"2025-08-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.1191490238166788},{"date":"2025-08-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.1172921592892893},{"date":"2025-08-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.110886224822472},{"date":"2025-08-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.1151960331127662},{"date":"2025-08-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.1166611592786269},{"date":"2025-08-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.1104787151265643},{"date":"2025-08-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.104969321059608},{"date":"2025-08-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.1049951222113559},{"date":"2025-08-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.103422521239947},{"date":"2025-08-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.1050149597842047},{"date":"2025-08-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.102500979103373},{"date":"2025-08-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0990384906738764},{"date":"2025-08-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.1010152751076885},{"date":"2025-08-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0961151458861058},{"date":"2025-08-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0953081913737044},{"date":"2025-08-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0947327483700415},{"date":"2025-08-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0964573997798603},{"date":"2025-08-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0966762456924333},{"date":"2025-08-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0938620096259504},{"date":"2025-08-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0915357998257218},{"date":"2025-07-31T16:00:00.000Z","stockId":7002614212760,"netValue":1.087872610234713},{"date":"2025-07-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.0889979150815603},{"date":"2025-07-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.091731855325},{"date":"2025-07-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.092940781976386},{"date":"2025-07-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.091161686705581},{"date":"2025-07-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.091056908655496},{"date":"2025-07-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0914492254327464},{"date":"2025-07-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0899676387378516},{"date":"2025-07-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.0898056692610067},{"date":"2025-07-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0884991868425071},{"date":"2025-07-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0874522296679652},{"date":"2025-07-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0865286804746042},{"date":"2025-07-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0842602400128363},{"date":"2025-07-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.0828833805577163},{"date":"2025-07-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0805805393344943},{"date":"2025-07-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0796836844476232},{"date":"2025-07-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0789244163063476},{"date":"2025-07-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0788437570588014},{"date":"2025-07-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0802375082717839},{"date":"2025-07-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0778587772805823},{"date":"2025-07-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0787259663413642},{"date":"2025-07-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.0787486061741092},{"date":"2025-07-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.0779479531628713},{"date":"2025-06-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.0795341904437714},{"date":"2025-06-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0793405214683298},{"date":"2025-06-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0777770634583308},{"date":"2025-06-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0784120741195085},{"date":"2025-06-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0794233091669727},{"date":"2025-06-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0761920755600372},{"date":"2025-06-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0721978975161843},{"date":"2025-06-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0709528091173945},{"date":"2025-06-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0720415548185345},{"date":"2025-06-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0744809556491637},{"date":"2025-06-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0744860944502028},{"date":"2025-06-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0750635284960783},{"date":"2025-06-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0746255238482219},{"date":"2025-06-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0767493278147875},{"date":"2025-06-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0769277886104978},{"date":"2025-06-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0755165358881185},{"date":"2025-06-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.077441532317048},{"date":"2025-06-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0753904043532296},{"date":"2025-06-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0753053230860747},{"date":"2025-06-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0729896212613586},{"date":"2025-06-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.0714546692942208},{"date":"2025-05-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0707875371536815},{"date":"2025-05-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.0729848956415613},{"date":"2025-05-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.071007322437904},{"date":"2025-05-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0712580458162726},{"date":"2025-05-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0734868646106748},{"date":"2025-05-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0742362629540192},{"date":"2025-05-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.076077221824008},{"date":"2025-05-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0771140512067234},{"date":"2025-05-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0756059429574432},{"date":"2025-05-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.074516014348779},{"date":"2025-05-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0763156487302556},{"date":"2025-05-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.0773099047195438},{"date":"2025-05-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0800087104418539},{"date":"2025-05-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.078336208747429},{"date":"2025-05-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0789256915126735},{"date":"2025-05-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.075467514472742},{"date":"2025-05-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.076521845364854},{"date":"2025-05-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0755356826791116},{"date":"2025-05-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0753321495216794},{"date":"2025-04-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0722407582551596},{"date":"2025-04-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.0710674534992397},{"date":"2025-04-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.0714010740850761},{"date":"2025-04-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0717345856397793},{"date":"2025-04-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0711502416755738},{"date":"2025-04-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0721544278442439},{"date":"2025-04-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.0707436970953936},{"date":"2025-04-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.071377663809512},{"date":"2025-04-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0694671486289278},{"date":"2025-04-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0695605281574843},{"date":"2025-04-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0691977405947921},{"date":"2025-04-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.070195538818662},{"date":"2025-04-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0703115584188085},{"date":"2025-04-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0684681670198435},{"date":"2025-04-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.065835224412287},{"date":"2025-04-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0618184182976396},{"date":"2025-04-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0596097617611078},{"date":"2025-04-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0584833686341297},{"date":"2025-04-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.0769560844787445},{"date":"2025-04-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.080399721796208},{"date":"2025-03-31T16:00:00.000Z","stockId":7002614212760,"netValue":1.0794335987006125},{"date":"2025-03-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.080206497177089},{"date":"2025-03-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.0826218040175895},{"date":"2025-03-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0830082532558274},{"date":"2025-03-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0819455178506732},{"date":"2025-03-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0812872469951975},{"date":"2025-03-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0833766862841372},{"date":"2025-03-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0825251908095428},{"date":"2025-03-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.088497137792305},{"date":"2025-03-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0907978170118047},{"date":"2025-03-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.09207179234752},{"date":"2025-03-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0908944293213643},{"date":"2025-03-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0919751800379605},{"date":"2025-03-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0850551261695323},{"date":"2025-03-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0892880515802226},{"date":"2025-03-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0888049900324253},{"date":"2025-03-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.088321929383115},{"date":"2025-03-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0893060677901518},{"date":"2025-03-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0913169100809732},{"date":"2025-03-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0867941468431164},{"date":"2025-03-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.084396855314057},{"date":"2025-03-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.083140896188271},{"date":"2025-02-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.0848013198637365},{"date":"2025-02-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0946983400170691},{"date":"2025-02-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0973068714766891},{"date":"2025-02-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0942152784692716},{"date":"2025-02-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0965339730002128},{"date":"2025-02-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0964373606906532},{"date":"2025-02-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0902902052987011},{"date":"2025-02-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.09048342991782},{"date":"2025-02-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0864437291262488},{"date":"2025-02-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0907732659480112},{"date":"2025-02-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0892454852049878},{"date":"2025-02-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0872166267042378},{"date":"2025-02-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0904048320212147},{"date":"2025-02-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0862685198185715},{"date":"2025-02-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0860933105108939},{"date":"2025-02-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0856102489630963},{"date":"2025-02-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0816664861810272},{"date":"2025-02-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0762929035656084},{"date":"2025-01-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0782066150026586},{"date":"2025-01-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0821686493397864},{"date":"2025-01-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0782256032422564},{"date":"2025-01-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.0790953180967475},{"date":"2025-01-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0789986831129155},{"date":"2025-01-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.075055637015385},{"date":"2025-01-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0724654806915082},{"date":"2025-01-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0697786893837986},{"date":"2025-01-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.0690245977527373},{"date":"2025-01-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.068541422833575},{"date":"2025-01-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0570988244763138},{"date":"2025-01-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0578719043469729},{"date":"2025-01-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0613317755253413},{"date":"2025-01-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0578719043469729},{"date":"2025-01-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0560548278937554},{"date":"2025-01-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0485362873944264},{"date":"2025-01-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.0501980703591747},{"date":"2025-01-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.057311082683576},{"date":"2024-12-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.0637666383607485},{"date":"2024-12-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0705120989894181},{"date":"2024-12-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0704931107498203},{"date":"2024-12-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0720392704911388},{"date":"2024-12-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0686760342966029},{"date":"2024-12-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0706087339732506},{"date":"2024-12-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0674387677463795},{"date":"2024-12-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.073701053455887},{"date":"2024-12-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0688882925038654},{"date":"2024-12-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0665690528918879},{"date":"2024-12-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.063901249823776},{"date":"2024-12-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0684241058243007},{"date":"2024-12-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.07314023179249},{"date":"2024-12-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.076677749715093},{"date":"2024-12-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.074299851598479},{"date":"2024-12-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0703568055009485},{"date":"2024-12-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0672644860183123},{"date":"2024-12-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0695837256302894},{"date":"2024-12-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.066993569306413},{"date":"2024-12-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0642101430148712},{"date":"2024-12-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.0674767442255746},{"date":"2024-12-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.069487090646457},{"date":"2024-11-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.0620065266263237},{"date":"2024-11-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.056227415835978},{"date":"2024-11-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0593197353186143},{"date":"2024-11-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.050274023317565},{"date":"2024-11-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.052864179641442},{"date":"2024-11-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.0545069743665925},{"date":"2024-11-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0612048879152032},{"date":"2024-11-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0610267041284591},{"date":"2024-11-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0592466531653866},{"date":"2024-11-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0548623502230183},{"date":"2024-11-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.0605051437157753},{"date":"2024-11-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.065213135875701},{"date":"2024-11-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0716497445412747},{"date":"2024-11-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.070230342031341},{"date":"2024-11-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0721586064633553},{"date":"2024-11-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0682135707928238},{"date":"2024-11-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.0662110815352608},{"date":"2024-11-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0624237997591113},{"date":"2024-11-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0631111044630723},{"date":"2024-11-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0577254159878642},{"date":"2024-10-31T16:00:00.000Z","stockId":7002614212760,"netValue":1.0543529931236442},{"date":"2024-10-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.0561566548572225},{"date":"2024-10-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0568535679498625},{"date":"2024-10-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.0583152120541461},{"date":"2024-10-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.060734852736163},{"date":"2024-10-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0587838658992632},{"date":"2024-10-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.057574932819379},{"date":"2024-10-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0605299452640082},{"date":"2024-10-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.0611168194472838},{"date":"2024-10-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0596120681960108},{"date":"2024-10-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.0568102018077354},{"date":"2024-10-16T16:00:00.000Z","stockId":7002614212760,"netValue":1.0476646474333566},{"date":"2024-10-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0487238978673188},{"date":"2024-10-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.049257218672376},{"date":"2024-10-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0540406210627664},{"date":"2024-10-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0491008625534983},{"date":"2024-10-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0549646918204283},{"date":"2024-10-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0536810316287342},{"date":"2024-10-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0651487307939298},{"date":"2024-09-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0524337597729856},{"date":"2024-09-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0358721004181093},{"date":"2024-09-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0276611196228913},{"date":"2024-09-24T16:00:00.000Z","stockId":7002614212760,"netValue":1.0222858198264835},{"date":"2024-09-23T16:00:00.000Z","stockId":7002614212760,"netValue":1.0208831771516436},{"date":"2024-09-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0146315172400167},{"date":"2024-09-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0146462983414986},{"date":"2024-09-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0136608466022738},{"date":"2024-09-17T16:00:00.000Z","stockId":7002614212760,"netValue":1.01293979866846},{"date":"2024-09-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.0127788036327625},{"date":"2024-09-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.012050456878932},{"date":"2024-09-10T16:00:00.000Z","stockId":7002614212760,"netValue":1.0128961447730787},{"date":"2024-09-09T16:00:00.000Z","stockId":7002614212760,"netValue":1.0121789927793698},{"date":"2024-09-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0122442989893576},{"date":"2024-09-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0140066481910055},{"date":"2024-09-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.0169643731260143},{"date":"2024-09-03T16:00:00.000Z","stockId":7002614212760,"netValue":1.0156663616600612},{"date":"2024-09-02T16:00:00.000Z","stockId":7002614212760,"netValue":1.016936462002065},{"date":"2024-09-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.0140614338678229},{"date":"2024-08-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.0188424902104123},{"date":"2024-08-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.013130138515563},{"date":"2024-08-27T16:00:00.000Z","stockId":7002614212760,"netValue":1.0106313873861814},{"date":"2024-08-26T16:00:00.000Z","stockId":7002614212760,"netValue":1.0111910488474276},{"date":"2024-08-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0134730302896733},{"date":"2024-08-22T16:00:00.000Z","stockId":7002614212760,"netValue":1.0127037782618558},{"date":"2024-08-21T16:00:00.000Z","stockId":7002614212760,"netValue":1.012605823865428},{"date":"2024-08-20T16:00:00.000Z","stockId":7002614212760,"netValue":1.0147557434714998},{"date":"2024-08-19T16:00:00.000Z","stockId":7002614212760,"netValue":1.0156076594790733},{"date":"2024-08-18T16:00:00.000Z","stockId":7002614212760,"netValue":1.0197162016325851},{"date":"2024-08-15T16:00:00.000Z","stockId":7002614212760,"netValue":1.0195509397556086},{"date":"2024-08-14T16:00:00.000Z","stockId":7002614212760,"netValue":1.0205803637280764},{"date":"2024-08-13T16:00:00.000Z","stockId":7002614212760,"netValue":1.0188077960205768},{"date":"2024-08-12T16:00:00.000Z","stockId":7002614212760,"netValue":1.021544361297544},{"date":"2024-08-11T16:00:00.000Z","stockId":7002614212760,"netValue":1.0212036517415213},{"date":"2024-08-08T16:00:00.000Z","stockId":7002614212760,"netValue":1.0225933677085317},{"date":"2024-08-07T16:00:00.000Z","stockId":7002614212760,"netValue":1.0229288661299987},{"date":"2024-08-06T16:00:00.000Z","stockId":7002614212760,"netValue":1.022297190144261},{"date":"2024-08-05T16:00:00.000Z","stockId":7002614212760,"netValue":1.0229992209154242},{"date":"2024-08-04T16:00:00.000Z","stockId":7002614212760,"netValue":1.020995591381836},{"date":"2024-08-01T16:00:00.000Z","stockId":7002614212760,"netValue":1.0236928759664123},{"date":"2024-07-31T16:00:00.000Z","stockId":7002614212760,"netValue":1.026888226354557},{"date":"2024-07-30T16:00:00.000Z","stockId":7002614212760,"netValue":1.029982095601924},{"date":"2024-07-29T16:00:00.000Z","stockId":7002614212760,"netValue":1.022090464137923},{"date":"2024-07-28T16:00:00.000Z","stockId":7002614212760,"netValue":1.0224802647337041},{"date":"2024-07-25T16:00:00.000Z","stockId":7002614212760,"netValue":1.0244740930274892}]}