window.pageData = {"startDate":"2024-07-26T11:24:51.989Z","endDate":"2026-07-26T11:24:51.989Z","manager":{"_id":7002612216070,"name":"庄磊","gender":"m","educationCode":"001001","resume":"庄磊，中央财经大学，金融学博士，中国国籍。2001年7月至2014年6月在北京银行股份有限公司资金交易部、资产管理部担任理财业务主管；2014年7月至2017年6月在贵阳银行股份有限公司理财投资部兼北京投行与同业中心担任副总经理；2017年8月至2018年2月在华泰汽车金融有限公司担任总裁助理；2018年3月至2019年11月在四川天府银行股份有限公司资产管理事业部担任副总裁。2020年9月加入新沃基金管理有限公司，现担任固定收益部总经理。","tickerId":2612216070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20799335","exchange":"fm","cnInfoCode":"db20799335","followedNum":0,"currency":"CNY","workingDate":"2021-10-27T16:00:00.000Z","fundCompanyId":4000051040000,"fundManagerSecondLevel":"bond","pinyin":"zl","fundCompany":{"_id":4000051040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51040000","tickerId":51040000,"name":"新沃基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002612216070,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_m1":0.00165116288104028,"fm_p_r_m3":0.006199450951582586,"fm_p_r_m6":0.014010080178801454,"fm_p_r_y1":0.024771707053489633,"fm_cagr_p_r_fs":0.029775792156137237,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.48225308641975306,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.43496271748135873,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.2460691823899371,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.26097366320830007,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.3012345679012346,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.32983377077865267,"fm_p_r_y3":0.08615458971744938,"fm_p_r_y3_m":0.08856315628757261,"fm_p_r_y3_r_c":815,"fm_p_r_y3_rp":0.5442260442260443,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.5091514143094842,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.456738768718802,"fm_p_r_fys":0.015533095743892389},"fmi":{"stockId":7002612216070,"type":"fmi","fm_my":4.7,"fm_d":{"3000000003664":"本基金的基金经理、公司固定收益部总经理","3000000010607":"本基金的基金经理、公司固定收益部总经理","3000000022179":"本基金的基金经理、公司固定收益部总经理"},"fm_wy":15,"fm_a_as":0,"fm_a_mfn":3,"fm_as":11608965396.4921,"fm_b_as":11608965396.4921,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":3,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0338,"fm_r_fd":3000000010607,"fm_r_ftp":0.1706}},"topTenManagedFundList":[{"_id":3000000022179,"__csrcFundId":14440,"stockCode":"022179","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22179,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"新沃中债0-3年政策性金融债指数(022179)","lastUpdated":"2026-07-24T21:20:02.718Z","name":"新沃中债0-3年政策性金融债指数证券投资基金","pinyin":"xwzz0-3nzcxjrzzszqtzjj","fundCollectionId":4000051040000,"inceptionDate":"2024-10-31T16:00:00.000Z","setUpAssetScale":1960057835.68,"setUpDate":"2024-10-31T16:00:00.000Z","setUpShares":1960057835.68,"indexFundFlag":1,"followedNum":1,"masterFundShortName":"新沃中债0-3年政策性金融债指数","hotMetrics":{"stockId":3000000022179,"type":"f_as","f_tas":5434966018.831201,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000010607,"__csrcFundId":9169,"stockCode":"010607","shortName":"新沃安鑫87个月定开债(010607)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":10607,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:02.715Z","status":"normal","name":"新沃安鑫87个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051040000,"currency":"CNY","inceptionDate":"2021-07-26T16:00:00.000Z","setUpDate":"2021-07-26T16:00:00.000Z","setUpAssetScale":5050222362.09,"setUpShares":5050222362.09,"pinyin":"xwax87gydqkfzqxzqtzjj","masterFundShortName":"新沃安鑫87个月定开债","hotMetrics":{"stockId":3000000010607,"type":"f_as","f_tas":5201281756.0869,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003664,"__csrcFundId":1251,"stockCode":"003664","shortName":"新沃通利纯债(003664)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":3664,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:02.709Z","status":"normal","inceptionDate":"2016-12-26T16:00:00.000Z","name":"新沃通利纯债债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000051040000,"currency":"CNY","pinyin":"xwtlczzqxzqtzjj","masterFundShortName":"新沃通利纯债","hotMetrics":{"stockId":3000000003664,"type":"f_as","f_tas":934178556.4860001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022180,"name":"新沃中债0-3年政策性金融债指数证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022180","tickerId":22180,"shortName":"新沃中债0-3年政策性金融债指数C","currency":"CNY","__csrcFundId":14440,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:33.238Z","inceptionDate":"2024-10-31T16:00:00.000Z","pinyin":"xwzz0-3nzcxjrzzszqtzjj","fundCollectionId":4000051040000,"hotMetrics":{"stockId":3000000022180,"type":"f_as","f_tas":38261461.216,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000003665,"name":"新沃通利纯债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"003665","tickerId":3665,"shortName":"新沃通利纯债C","__csrcFundId":1251,"lastUpdated":"2025-01-04T00:31:54.657Z","exchange":"jj","inceptionDate":"2016-12-26T16:00:00.000Z","followedNum":2,"fundCollectionId":4000051040000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xwtlczzqxzqtzjj","hotMetrics":{"stockId":3000000003665,"type":"f_as","f_tas":277603.87200000003,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49097,"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1490812552404535},{"stockId":7002612216070,"date":"2026-07-22T16:00:00.000Z","netValue":1.1486458659831322},{"date":"2026-07-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1486543726963607},{"date":"2026-07-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1484330878884834},{"date":"2026-07-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1483798763991062},{"date":"2026-07-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1484044240411542},{"stockId":7002612216070,"date":"2026-07-15T16:00:00.000Z","netValue":1.1479608506001517},{"date":"2026-07-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1480222413642152},{"date":"2026-07-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1479690323293348},{"date":"2026-07-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1479690323293348},{"date":"2026-07-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.148340042809432},{"date":"2026-07-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1479935874462592},{"date":"2026-07-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1480071774352594},{"date":"2026-07-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1479854032256993},{"stockId":7002612216070,"date":"2026-07-05T16:00:00.000Z","netValue":1.1479327765849607},{"stockId":7002612216070,"date":"2026-07-02T16:00:00.000Z","netValue":1.1477890404386708},{"stockId":7002612216070,"date":"2026-07-01T16:00:00.000Z","netValue":1.1478531979154731},{"date":"2026-06-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.147655708657742},{"stockId":7002612216070,"date":"2026-06-29T16:00:00.000Z","netValue":1.148076742460691},{"stockId":7002612216070,"date":"2026-06-28T16:00:00.000Z","netValue":1.1480441847322032},{"date":"2026-06-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.147698657833467},{"date":"2026-06-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1471870625451692},{"date":"2026-06-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1469688835806335},{"stockId":7002612216070,"date":"2026-06-22T16:00:00.000Z","netValue":1.1469052096135328},{"stockId":7002612216070,"date":"2026-06-21T16:00:00.000Z","netValue":1.1469903568057027},{"stockId":7002612216070,"date":"2026-06-17T16:00:00.000Z","netValue":1.1469323585000124},{"date":"2026-06-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1466282232628553},{"date":"2026-06-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1464315202489748},{"stockId":7002612216070,"date":"2026-06-14T16:00:00.000Z","netValue":1.1461607085594303},{"stockId":7002612216070,"date":"2026-06-11T16:00:00.000Z","netValue":1.1460973392218874},{"stockId":7002612216070,"date":"2026-06-10T16:00:00.000Z","netValue":1.145686714251606},{"date":"2026-06-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1458884836677827},{"date":"2026-06-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.146048044165173},{"stockId":7002612216070,"date":"2026-06-07T16:00:00.000Z","netValue":1.1461861341630788},{"stockId":7002612216070,"date":"2026-06-04T16:00:00.000Z","netValue":1.1462715914359762},{"stockId":7002612216070,"date":"2026-06-03T16:00:00.000Z","netValue":1.146147883074042},{"date":"2026-06-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1459936881573338},{"date":"2026-06-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1460788380750893},{"stockId":7002612216070,"date":"2026-05-31T16:00:00.000Z","netValue":1.1460898793171812},{"date":"2026-05-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1459353797709158},{"date":"2026-05-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.145466446414217},{"date":"2026-05-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.145391731205025},{"date":"2026-05-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1451209195154812},{"stockId":7002612216070,"date":"2026-05-24T16:00:00.000Z","netValue":1.1449081115827977},{"stockId":7002612216070,"date":"2026-05-21T16:00:00.000Z","netValue":1.1446959156348144},{"stockId":7002612216070,"date":"2026-05-20T16:00:00.000Z","netValue":1.1444284443391497},{"date":"2026-05-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1444284416135644},{"date":"2026-05-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.144439178226099},{"date":"2026-05-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1440724827318502},{"stockId":7002612216070,"date":"2026-05-14T16:00:00.000Z","netValue":1.1438653504605774},{"stockId":7002612216070,"date":"2026-05-13T16:00:00.000Z","netValue":1.1436032474711804},{"stockId":7002612216070,"date":"2026-05-12T16:00:00.000Z","netValue":1.143614288713272},{"stockId":7002612216070,"date":"2026-05-11T16:00:00.000Z","netValue":1.1434761987153668},{"date":"2026-05-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.143337804087903},{"date":"2026-05-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1430613194625348},{"date":"2026-05-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1426080352862409},{"date":"2026-05-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1424699452883351},{"stockId":7002612216070,"date":"2026-04-29T16:00:00.000Z","netValue":1.1425554025612326},{"stockId":7002612216070,"date":"2026-04-28T16:00:00.000Z","netValue":1.1423523710517929},{"date":"2026-04-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1420705181201567},{"date":"2026-04-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1418633831232983},{"date":"2026-04-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1420014731212036},{"date":"2026-04-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.141761455341576},{"stockId":7002612216070,"date":"2026-04-21T16:00:00.000Z","netValue":1.14178292584106},{"stockId":7002612216070,"date":"2026-04-20T16:00:00.000Z","netValue":1.141564752327695},{"date":"2026-04-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.141415925717254},{"stockId":7002612216070,"date":"2026-04-16T16:00:00.000Z","netValue":1.1413519443950115},{"date":"2026-04-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1406705104607715},{"date":"2026-04-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.140543157075401},{"date":"2026-04-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1404047624479379},{"date":"2026-04-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1402666724500325},{"date":"2026-04-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1401232168714444},{"date":"2026-04-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1397101715866804},{"date":"2026-04-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1397760004148922},{"stockId":7002612216070,"date":"2026-04-06T16:00:00.000Z","netValue":1.1398376389583893},{"stockId":7002612216070,"date":"2026-04-02T16:00:00.000Z","netValue":1.1397102747382248},{"stockId":7002612216070,"date":"2026-04-01T16:00:00.000Z","netValue":1.1392730276210044},{"date":"2026-03-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.139154040624468},{"date":"2026-03-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1392773177114617},{"stockId":7002612216070,"date":"2026-03-29T16:00:00.000Z","netValue":1.1392815079961764},{"date":"2026-03-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.138969025188235},{"stockId":7002612216070,"date":"2026-03-25T16:00:00.000Z","netValue":1.1384943447057754},{"stockId":7002612216070,"date":"2026-03-24T16:00:00.000Z","netValue":1.138428519223366},{"stockId":7002612216070,"date":"2026-03-23T16:00:00.000Z","netValue":1.1384284194176233},{"date":"2026-03-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.138371070964584},{"date":"2026-03-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1383752612492986},{"stockId":7002612216070,"date":"2026-03-18T16:00:00.000Z","netValue":1.1379627073954504},{"date":"2026-03-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1379537422809658},{"stockId":7002612216070,"date":"2026-03-16T16:00:00.000Z","netValue":1.1377077758884915},{"date":"2026-03-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1375808490138233},{"stockId":7002612216070,"date":"2026-03-12T16:00:00.000Z","netValue":1.1376463474248952},{"stockId":7002612216070,"date":"2026-03-11T16:00:00.000Z","netValue":1.1371127203654152},{"date":"2026-03-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.136977454986228},{"date":"2026-03-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.136916228461208},{"stockId":7002612216070,"date":"2026-03-08T16:00:00.000Z","netValue":1.1368506307453519},{"date":"2026-03-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1370430560310916},{"stockId":7002612216070,"date":"2026-03-04T16:00:00.000Z","netValue":1.1366975857003079},{"date":"2026-03-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1366974897245319},{"stockId":7002612216070,"date":"2026-03-02T16:00:00.000Z","netValue":1.136448003837023},{"stockId":7002612216070,"date":"2026-03-01T16:00:00.000Z","netValue":1.1363253421903907},{"date":"2026-02-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1360144311682936},{"date":"2026-02-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1352382729441857},{"stockId":7002612216070,"date":"2026-02-24T16:00:00.000Z","netValue":1.135426429672882},{"stockId":7002612216070,"date":"2026-02-23T16:00:00.000Z","netValue":1.1355003658932563},{"stockId":7002612216070,"date":"2026-02-12T16:00:00.000Z","netValue":1.1352508833347557},{"date":"2026-02-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.134844087174167},{"date":"2026-02-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1347743202060518},{"date":"2026-02-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.134713090352023},{"date":"2026-02-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1347784894583115},{"date":"2026-02-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1345332721278463},{"date":"2026-02-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.13399537984033},{"stockId":7002612216070,"date":"2026-02-03T16:00:00.000Z","netValue":1.1338685489414382},{"stockId":7002612216070,"date":"2026-02-02T16:00:00.000Z","netValue":1.1338071238068497},{"date":"2026-02-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1338071238068497},{"date":"2026-01-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1337416287247857},{"stockId":7002612216070,"date":"2026-01-28T16:00:00.000Z","netValue":1.1334419376536053},{"stockId":7002612216070,"date":"2026-01-27T16:00:00.000Z","netValue":1.1333806084947924},{"stockId":7002612216070,"date":"2026-01-26T16:00:00.000Z","netValue":1.1332621161004197},{"date":"2026-01-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1332621194294272},{"date":"2026-01-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1332049628518828},{"stockId":7002612216070,"date":"2026-01-21T16:00:00.000Z","netValue":1.132667166540143},{"stockId":7002612216070,"date":"2026-01-20T16:00:00.000Z","netValue":1.1327284956989554},{"date":"2026-01-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.132667166540143},{"stockId":7002612216070,"date":"2026-01-18T16:00:00.000Z","netValue":1.1325974988768117},{"date":"2026-01-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1325361730470072},{"stockId":7002612216070,"date":"2026-01-14T16:00:00.000Z","netValue":1.1320554373370362},{"date":"2026-01-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1319899355969565},{"date":"2026-01-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1319816004214451},{"stockId":7002612216070,"date":"2026-01-11T16:00:00.000Z","netValue":1.1319202712626328},{"date":"2026-01-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1317934436927488},{"date":"2026-01-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1312739594104062},{"date":"2026-01-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.131072050044841},{"date":"2026-01-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1311428872802949},{"date":"2026-01-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.131476493277397},{"date":"2025-12-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1315054724028812},{"date":"2025-12-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1312352425778671},{"date":"2025-12-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1312961058940592},{"date":"2025-12-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1315176449672717},{"date":"2025-12-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1310981711904755},{"date":"2025-12-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.131098171190476},{"date":"2025-12-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1310469675827786},{"date":"2025-12-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1309059254535143},{"date":"2025-12-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.130976138187542},{"date":"2025-12-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1303740744621706},{"date":"2025-12-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1302523478297868},{"date":"2025-12-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1300404684650687},{"date":"2025-12-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1299892648573715},{"date":"2025-12-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1302011442220894},{"date":"2025-12-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1299502548793845},{"date":"2025-12-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1298013993041693},{"date":"2025-12-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1296681646488946},{"date":"2025-12-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1295286541934138},{"date":"2025-12-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1294781192217918},{"date":"2025-12-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1289754577160493},{"date":"2025-12-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1292319280140422},{"date":"2025-12-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1292513052584618},{"date":"2025-11-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1292703723951971},{"date":"2025-11-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1292007741557581},{"date":"2025-11-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1287864679185065},{"date":"2025-11-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1288058451629261},{"date":"2025-11-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1288942081692532},{"date":"2025-11-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1289228088743561},{"date":"2025-11-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1288532106349172},{"date":"2025-11-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1284585878808506},{"date":"2025-11-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1284487480737175},{"date":"2025-11-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1284080490403103},{"date":"2025-11-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1283982131020953},{"date":"2025-11-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.128319081294288},{"date":"2025-11-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1279050851647203},{"date":"2025-11-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1279050851647203},{"date":"2025-11-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1278259494879954},{"date":"2025-11-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1277563473796381},{"date":"2025-11-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.127636214168577},{"date":"2025-11-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1274490580449303},{"date":"2025-11-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1276260941652678},{"date":"2025-11-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1275758615634939},{"date":"2025-11-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1275853990007798},{"date":"2025-10-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1275755591936458},{"date":"2025-10-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.12693368960227},{"date":"2025-10-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1266959763333289},{"date":"2025-10-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1264970136843082},{"date":"2025-10-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1261893920682438},{"date":"2025-10-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1260406542831611},{"date":"2025-10-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1257153273986862},{"date":"2025-10-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1256746361031165},{"date":"2025-10-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1256743298643503},{"date":"2025-10-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1255856567503393},{"date":"2025-10-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1256936993709337},{"date":"2025-10-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1251482552963745},{"date":"2025-10-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.125063928107862},{"date":"2025-10-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1250980224629956},{"date":"2025-10-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1251049333800347},{"date":"2025-10-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.124875665951007},{"date":"2025-10-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1244990354925541},{"date":"2025-09-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1241561178894217},{"date":"2025-09-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1236621181004334},{"date":"2025-09-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1236666287644164},{"date":"2025-09-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1232221570303296},{"date":"2025-09-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1232519045237348},{"date":"2025-09-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.123633625970202},{"date":"2025-09-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1238942247018069},{"date":"2025-09-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1236793295654186},{"date":"2025-09-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1236274931366386},{"date":"2025-09-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1238012303637563},{"date":"2025-09-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1234766259813578},{"date":"2025-09-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1232572059628434},{"date":"2025-09-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1230537339339703},{"date":"2025-09-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1225293004472783},{"date":"2025-09-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1225292892821213},{"date":"2025-09-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1229864618172105},{"date":"2025-09-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.123247039744995},{"date":"2025-09-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1235647555406683},{"date":"2025-09-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1235545877963264},{"date":"2025-09-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1235545862698333},{"date":"2025-09-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1232071356724047},{"date":"2025-08-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.1230974375915512},{"date":"2025-08-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1228711193476477},{"date":"2025-08-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1224335362002862},{"date":"2025-08-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1227855101533477},{"date":"2025-08-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1228609500768132},{"date":"2025-08-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1226872351800088},{"date":"2025-08-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1223055040948784},{"date":"2025-08-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1220347584227528},{"date":"2025-08-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.121717053792236},{"date":"2025-08-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1218496077267832},{"date":"2025-08-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1215890201603351},{"date":"2025-08-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1224919197926846},{"date":"2025-08-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.122383477075004},{"date":"2025-08-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1225914709330167},{"date":"2025-08-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.122463438827609},{"date":"2025-08-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.122746872609087},{"date":"2025-08-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1230760130387685},{"date":"2025-08-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1226841111563102},{"date":"2025-08-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1225332328358724},{"date":"2025-08-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1224578025510699},{"date":"2025-08-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1224692271850787},{"date":"2025-07-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.1224806487661},{"date":"2025-07-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1220361673933497},{"date":"2025-07-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1217115726496143},{"date":"2025-07-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1212886694370705},{"date":"2025-07-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.121757265079674},{"date":"2025-07-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1213046255388814},{"date":"2025-07-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.120957943386265},{"date":"2025-07-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1216185798380574},{"date":"2025-07-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1219203380054263},{"date":"2025-07-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.122139754970954},{"date":"2025-07-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1223065924461895},{"date":"2025-07-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1220015662863614},{"date":"2025-07-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.121937549470411},{"date":"2025-07-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.121971818792956},{"date":"2025-07-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.121590097346489},{"date":"2025-07-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1216998065924995},{"date":"2025-07-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.121447378814326},{"date":"2025-07-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1217422335012828},{"date":"2025-07-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1217948265446631},{"date":"2025-07-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1219685504098313},{"date":"2025-07-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.121915968531467},{"date":"2025-07-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1215125216839008},{"date":"2025-07-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1215922479350227},{"date":"2025-06-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1212324898467507},{"date":"2025-06-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1212288945239253},{"date":"2025-06-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1211085501657887},{"date":"2025-06-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.120711837652959},{"date":"2025-06-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1205862602232015},{"date":"2025-06-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.120711837652959},{"date":"2025-06-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1208996409779786},{"date":"2025-06-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1208377564890906},{"date":"2025-06-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1204449605332518},{"date":"2025-06-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1203722898510324},{"date":"2025-06-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1202783881885228},{"date":"2025-06-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.119956304156798},{"date":"2025-06-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1199050351580555},{"date":"2025-06-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1195632337365584},{"date":"2025-06-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1195955253745813},{"date":"2025-06-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1193971065594173},{"date":"2025-06-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1194395685199974},{"date":"2025-06-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1193045681813025},{"date":"2025-06-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1185578417233037},{"date":"2025-06-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1184853417442708},{"date":"2025-06-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1183292141865007},{"date":"2025-05-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1183612313601223},{"date":"2025-05-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1176103138807312},{"date":"2025-05-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1179217824223115},{"date":"2025-05-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.118026744742554},{"date":"2025-05-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1182655426019146},{"date":"2025-05-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.11812081710825},{"date":"2025-05-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1177688453641954},{"date":"2025-05-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1177386366425566},{"date":"2025-05-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.117789631176898},{"date":"2025-05-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1178427086276232},{"date":"2025-05-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1175418555761882},{"date":"2025-05-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.117313994216282},{"date":"2025-05-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1175125837346331},{"date":"2025-05-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1176785402085878},{"date":"2025-05-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1173353958997587},{"date":"2025-05-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1178898281334673},{"date":"2025-05-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.117389366053813},{"date":"2025-05-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1168806712782775},{"date":"2025-05-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1168718642401154},{"date":"2025-04-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.116780216197176},{"date":"2025-04-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1163365762379747},{"date":"2025-04-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1159624366335463},{"date":"2025-04-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1157854195018586},{"date":"2025-04-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1153930687136078},{"date":"2025-04-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1154548494412808},{"date":"2025-04-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1156637130434037},{"date":"2025-04-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1154652942282393},{"date":"2025-04-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1156235047023937},{"date":"2025-04-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1153293971290217},{"date":"2025-04-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1154869917324022},{"date":"2025-04-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1153416503679634},{"date":"2025-04-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1153630520514404},{"date":"2025-04-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1153792257212765},{"date":"2025-04-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1148629102571352},{"date":"2025-04-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.1145762728413913},{"date":"2025-04-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1145085295036752},{"date":"2025-04-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.115421228479498},{"date":"2025-04-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1145085926996268},{"date":"2025-04-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.113275814965273},{"date":"2025-03-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.1129595457892565},{"date":"2025-03-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1129686285198317},{"date":"2025-03-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1128330345623676},{"date":"2025-03-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1124826885898182},{"date":"2025-03-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1125096043897562},{"date":"2025-03-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.112293436250144},{"date":"2025-03-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1121677578721572},{"date":"2025-03-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.11199650479774},{"date":"2025-03-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.111863645703852},{"date":"2025-03-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1112861112141568},{"date":"2025-03-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1111424335709132},{"date":"2025-03-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1109800970311774},{"date":"2025-03-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1116913795410939},{"date":"2025-03-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1110528524549277},{"date":"2025-03-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.110996335047134},{"date":"2025-03-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1103276300992602},{"date":"2025-03-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.111139006623809},{"date":"2025-03-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1112927590206514},{"date":"2025-03-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.111774272817646},{"date":"2025-03-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1122974612068062},{"date":"2025-03-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.112307383808056},{"date":"2025-03-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1122885446721247},{"date":"2025-02-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1117090050710652},{"date":"2025-02-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1111264611727267},{"date":"2025-02-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1115238190315508},{"date":"2025-02-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1114792363581438},{"date":"2025-02-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1112999066197196},{"date":"2025-02-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.111787428870154},{"date":"2025-02-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.111880195692298},{"date":"2025-02-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1123498848733688},{"date":"2025-02-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1120972107243567},{"date":"2025-02-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.112269809278903},{"date":"2025-02-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1125135739150058},{"date":"2025-02-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.112572145489822},{"date":"2025-02-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1126811560391359},{"date":"2025-02-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1127445778484737},{"date":"2025-02-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1127990831231307},{"date":"2025-02-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1129895147470394},{"date":"2025-02-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.112483581924398},{"date":"2025-02-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1123653930572934},{"date":"2025-01-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1121826429619652},{"date":"2025-01-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1116899273493897},{"date":"2025-01-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1113162672671448},{"date":"2025-01-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1114990173624733},{"date":"2025-01-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.111566240651868},{"date":"2025-01-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1113619578622078},{"date":"2025-01-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1112086775050278},{"date":"2025-01-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.111052871293111},{"date":"2025-01-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1113432357204036},{"date":"2025-01-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.111469696115682},{"date":"2025-01-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1106764252281862},{"date":"2025-01-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.111249204754031},{"date":"2025-01-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.110294128389371},{"date":"2025-01-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.111103632418705},{"date":"2025-01-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1114317381123202},{"date":"2025-01-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.112238580080484},{"date":"2025-01-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1120637793138959},{"date":"2025-01-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.1117210068544232},{"date":"2024-12-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1111346685328347},{"date":"2024-12-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1107971956258553},{"date":"2024-12-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.110969371186044},{"date":"2024-12-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1102053410147337},{"date":"2024-12-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.11000370800132},{"date":"2024-12-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.1103155928380208},{"date":"2024-12-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.1104904058895322},{"date":"2024-12-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.1102430945659796},{"date":"2024-12-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1094318034171542},{"date":"2024-12-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.109189238841307},{"date":"2024-12-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1092516898348421},{"date":"2024-12-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1093157244319658},{"date":"2024-12-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1090356663063379},{"date":"2024-12-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1081207439392875},{"date":"2024-12-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.1078380459694532},{"date":"2024-12-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.1076860448556762},{"date":"2024-12-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.10714464174752},{"date":"2024-12-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1068859366091974},{"date":"2024-12-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1064749788817083},{"date":"2024-12-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.1064510104149894},{"date":"2024-12-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.1062349747040887},{"date":"2024-12-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.106277656313907},{"date":"2024-11-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1057362653881468},{"date":"2024-11-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1051283472731388},{"date":"2024-11-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.1049576330162625},{"date":"2024-11-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.1049362922113535},{"date":"2024-11-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1049123237446343},{"date":"2024-11-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1047629502926675},{"date":"2024-11-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1043066832935502},{"date":"2024-11-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.104178638464096},{"date":"2024-11-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.1041572976591867},{"date":"2024-11-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.1040479659728315},{"date":"2024-11-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.104130701530658},{"date":"2024-11-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1036770743757474},{"date":"2024-11-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.1036343805835327},{"date":"2024-11-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.1036531059090284},{"date":"2024-11-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.103525061079574},{"date":"2024-11-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.1034157415756152},{"date":"2024-11-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.1030238591715078},{"date":"2024-11-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.1028291642655161},{"date":"2024-11-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.1028478774086155},{"date":"2024-11-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.102783854993888},{"date":"2024-10-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.1027625263713754},{"date":"2024-10-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.1020465506159791},{"date":"2024-10-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.1018011377145305},{"date":"2024-10-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.1018011377145305},{"date":"2024-10-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.1017193334140476},{"date":"2024-10-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.101801153280523},{"date":"2024-10-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.101136819018456},{"date":"2024-10-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.101191355218778},{"date":"2024-10-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.1013549638197437},{"date":"2024-10-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.1017367172219972},{"date":"2024-10-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.101791253422319},{"date":"2024-10-16T16:00:00.000Z","stockId":7002612216070,"netValue":1.1013479586685326},{"date":"2024-10-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.1011299072631986},{"date":"2024-10-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.1012389796638427},{"date":"2024-10-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.1011299072631986},{"date":"2024-10-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.100911762461911},{"date":"2024-10-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.09992333486713},{"date":"2024-10-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.099642949085456},{"date":"2024-10-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.0994780162727067},{"date":"2024-09-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.0998078818982053},{"date":"2024-09-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.0996680078976748},{"date":"2024-09-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.100147013091221},{"date":"2024-09-24T16:00:00.000Z","stockId":7002612216070,"netValue":1.1003284391852455},{"date":"2024-09-23T16:00:00.000Z","stockId":7002612216070,"netValue":1.099932601392431},{"date":"2024-09-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.0998996148298816},{"date":"2024-09-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.0998996157876655},{"date":"2024-09-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.099314921171373},{"date":"2024-09-17T16:00:00.000Z","stockId":7002612216070,"netValue":1.0992984288478822},{"date":"2024-09-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.0992819355666072},{"date":"2024-09-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.0986393985912433},{"date":"2024-09-10T16:00:00.000Z","stockId":7002612216070,"netValue":1.0986229053099685},{"date":"2024-09-09T16:00:00.000Z","stockId":7002612216070,"netValue":1.0984414801737286},{"date":"2024-09-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.0983425204860788},{"date":"2024-09-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.0982105751936635},{"date":"2024-09-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.0975764007335456},{"date":"2024-09-03T16:00:00.000Z","stockId":7002612216070,"netValue":1.097526921847505},{"date":"2024-09-02T16:00:00.000Z","stockId":7002612216070,"netValue":1.09747744200368},{"date":"2024-09-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.0973290034299898},{"date":"2024-08-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.097081604210866},{"date":"2024-08-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.0965050403606014},{"date":"2024-08-27T16:00:00.000Z","stockId":7002612216070,"netValue":1.0965710134857012},{"date":"2024-08-26T16:00:00.000Z","stockId":7002612216070,"netValue":1.0964225739542268},{"date":"2024-08-25T16:00:00.000Z","stockId":7002612216070,"netValue":1.0966040010060352},{"date":"2024-08-22T16:00:00.000Z","stockId":7002612216070,"netValue":1.0966204942873097},{"date":"2024-08-21T16:00:00.000Z","stockId":7002612216070,"netValue":1.0958543745347775},{"date":"2024-08-20T16:00:00.000Z","stockId":7002612216070,"netValue":1.0957884014096775},{"date":"2024-08-19T16:00:00.000Z","stockId":7002612216070,"netValue":1.0957719081284027},{"date":"2024-08-18T16:00:00.000Z","stockId":7002612216070,"netValue":1.0957554148471278},{"date":"2024-08-15T16:00:00.000Z","stockId":7002612216070,"netValue":1.095672949398537},{"date":"2024-08-14T16:00:00.000Z","stockId":7002612216070,"netValue":1.0950057893336533},{"date":"2024-08-13T16:00:00.000Z","stockId":7002612216070,"netValue":1.0950882557400283},{"date":"2024-08-12T16:00:00.000Z","stockId":7002612216070,"netValue":1.0951377355838527},{"date":"2024-08-11T16:00:00.000Z","stockId":7002612216070,"netValue":1.0949892970101627},{"date":"2024-08-08T16:00:00.000Z","stockId":7002612216070,"netValue":1.0952531895105613},{"date":"2024-08-07T16:00:00.000Z","stockId":7002612216070,"netValue":1.0947590911088874},{"date":"2024-08-06T16:00:00.000Z","stockId":7002612216070,"netValue":1.0949735047232454},{"date":"2024-08-05T16:00:00.000Z","stockId":7002612216070,"netValue":1.0947755853479464},{"date":"2024-08-04T16:00:00.000Z","stockId":7002612216070,"netValue":1.0948580517543212},{"date":"2024-08-01T16:00:00.000Z","stockId":7002612216070,"netValue":1.0947755853479464},{"date":"2024-07-31T16:00:00.000Z","stockId":7002612216070,"netValue":1.094091932001788},{"date":"2024-07-30T16:00:00.000Z","stockId":7002612216070,"netValue":1.0938445337404485},{"date":"2024-07-29T16:00:00.000Z","stockId":7002612216070,"netValue":1.0936301210838741},{"date":"2024-07-28T16:00:00.000Z","stockId":7002612216070,"netValue":1.0935476556352839}]}