window.pageData = {"startDate":"2024-07-31T15:10:56.015Z","endDate":"2026-07-31T15:10:56.015Z","manager":{"_id":7252624225810,"name":"于智翔","gender":"m","educationCode":"001001","resume":"于智翔：男，英国杜伦大学金融学博士，具有基金从业资格。2014年5月至2022年3月就职于工银瑞信基金，曾任研究员、投资经理等职务；2022年3月至2025年9月就职于中信建投基金，曾任基金经理、固定收益研究部负责人等职务，2022年6月17日至2025年8月21日，任中信建投中债3-5年政金债基金经理；2022年12月23日至2025年8月21日，任中信建投景荣债券基金经理；2023年4月20日至2025年8月22日，任中信建投景益债券基金经理；2023年6月16日至2025年8月22日，任中信建投聚利混合基金经理；2024年6月26日至2025年8月21日，任中信建投中债0-3年政金债指数基金经理。2025年9月加入南方基金，2026年5月8日至今，任南方贺元利率债债券基金经理。","tickerId":252624225810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20868966","exchange":"fm","cnInfoCode":"db20868966","followedNum":0,"currency":"CNY","workingDate":"2022-06-16T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"bond","pinyin":"yzx","fundCompany":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"hotMetrics":{"fmp":{"stockId":7252624225810,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_p_r_fys":0.0631457729594842,"fm_p_r_m1":0.003425285096574582,"fm_p_r_m3":0.023920059254767922,"fm_p_r_m6":0.04588727972395401,"fm_cagr_p_r_fs":0.05574052433303178,"fm_p_r_y1":0.10095484217283013,"fm_cagr_p_r_fs_m":0.029328437681758635,"fm_cagr_p_r_fs_r_c":1299,"fm_cagr_p_r_fs_rp":0.09784283513097072,"fm_p_r_fys_m":0.015245904063219795,"fm_p_r_fys_r_c":1207,"fm_p_r_fys_rp":0.024875621890547265,"fm_p_r_m1_m":0.0009809023993325727,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.09276729559748427,"fm_p_r_m3_m":0.004319864193202738,"fm_p_r_m3_r_c":1259,"fm_p_r_m3_rp":0.012718600953895072,"fm_p_r_m6_m":0.0112968800123181,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.015637860082304528,"fm_p_r_y1_m":0.02023487426305981,"fm_p_r_y1_r_c":1145,"fm_p_r_y1_rp":0.07867132867132867,"fm_p_r_y3":0.20586679315315237,"fm_p_r_y10_m":0.4445950406084116,"fm_p_r_y10_r_c":115,"fm_p_r_y10_rp":0.9824561403508771,"fm_p_r_y3_m":0.08791841137435008,"fm_p_r_y3_r_c":819,"fm_p_r_y3_rp":0.06968215158924206,"fm_p_r_y5_m":0.16267176772102632,"fm_p_r_y5_r_c":518,"fm_p_r_y5_rp":0.7852998065764023},"fmi":{"stockId":7252624225810,"type":"fmi","fm_my":3.4,"fm_d":{"3000000001914":"本基金的基金经理","3000000010581":"本基金的基金经理","3000000016442":"本基金的基金经理","3000000017473":"本基金的基金经理","3000000021392":"本基金的基金经理"},"fm_wy":10,"fm_a_as":0,"fm_a_mfn":6,"fm_as":360866900.275,"fm_b_as":360866900.275,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"bond","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":0.0101,"fm_r_fd":3000000022737,"fm_r_ftp":0.0101}},"topTenManagedFundList":[{"_id":3000000007714,"__csrcFundId":6561,"stockCode":"007714","shortName":"南方贺元利率债债券(007714)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7714,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:05.552Z","status":"normal","inceptionDate":"2019-08-29T16:00:00.000Z","name":"南方贺元利率债债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050020000,"currency":"CNY","pinyin":"nfhyllzzqxzqtzjj","masterFundShortName":"南方贺元利率债债券","hotMetrics":{"stockId":3000000007714,"type":"f_as","f_tas":220574514.46699998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000022737,"name":"南方贺元利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022737","tickerId":22737,"shortName":"南方贺元利率债债券D","currency":"CNY","__csrcFundId":6561,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:34.377Z","inceptionDate":"2024-12-05T16:00:00.000Z","pinyin":"nfhyllzzqxzqtzjj","fundCollectionId":4000050020000,"hotMetrics":{"stockId":3000000022737,"type":"f_as","f_tas":139897711.3472,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000007715,"name":"南方贺元利率债债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","stockCode":"007715","tickerId":7715,"shortName":"南方贺元利率债债券C","__csrcFundId":6561,"lastUpdated":"2025-01-04T00:32:01.100Z","exchange":"jj","inceptionDate":"2019-08-29T16:00:00.000Z","followedNum":0,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfhyllzzqxzqtzjj","hotMetrics":{"stockId":3000000007715,"type":"f_as","f_tas":394674.4608,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49145,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"stockId":7252624225810,"date":"2026-07-30T16:00:00.000Z","netValue":1.14276253583144},{"stockId":7252624225810,"date":"2026-07-29T16:00:00.000Z","netValue":1.1424507229081255},{"date":"2026-07-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.1409950704705725},{"stockId":7252624225810,"date":"2026-07-27T16:00:00.000Z","netValue":1.1416189215152381},{"date":"2026-07-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1416189215152381},{"date":"2026-07-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.142034822211682},{"date":"2026-07-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1409951830695915},{"date":"2026-07-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1407872327213697},{"date":"2026-07-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1382918285427073},{"date":"2026-07-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1380838781944853},{"stockId":7252624225810,"date":"2026-07-16T16:00:00.000Z","netValue":1.138563440945098},{"stockId":7252624225810,"date":"2026-07-15T16:00:00.000Z","netValue":1.1378759278462631},{"date":"2026-07-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1381475402486538},{"stockId":7252624225810,"date":"2026-07-13T16:00:00.000Z","netValue":1.137772065271171},{"date":"2026-07-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1372521894006165},{"date":"2026-07-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1381879659676146},{"date":"2026-07-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1381879536454882},{"stockId":7252624225810,"date":"2026-07-07T16:00:00.000Z","netValue":1.1382919411417254},{"stockId":7252624225810,"date":"2026-07-06T16:00:00.000Z","netValue":1.1375641026075762},{"date":"2026-07-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1377178009732112},{"stockId":7252624225810,"date":"2026-07-02T16:00:00.000Z","netValue":1.1367323500300142},{"stockId":7252624225810,"date":"2026-07-01T16:00:00.000Z","netValue":1.1372522346972638},{"date":"2026-06-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.1372522346972638},{"date":"2026-06-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1388616101311966},{"stockId":7252624225810,"date":"2026-06-28T16:00:00.000Z","netValue":1.1409954043014587},{"date":"2026-06-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1401635888338597},{"date":"2026-06-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1398019994913617},{"stockId":7252624225810,"date":"2026-06-23T16:00:00.000Z","netValue":1.1382423454896138},{"stockId":7252624225810,"date":"2026-06-22T16:00:00.000Z","netValue":1.1388662070903126},{"stockId":7252624225810,"date":"2026-06-21T16:00:00.000Z","netValue":1.1396980225579119},{"stockId":7252624225810,"date":"2026-06-17T16:00:00.000Z","netValue":1.1396980225579119},{"stockId":7252624225810,"date":"2026-06-16T16:00:00.000Z","netValue":1.1394901315810486},{"stockId":7252624225810,"date":"2026-06-15T16:00:00.000Z","netValue":1.1382423454896138},{"stockId":7252624225810,"date":"2026-06-14T16:00:00.000Z","netValue":1.1359549158437536},{"stockId":7252624225810,"date":"2026-06-11T16:00:00.000Z","netValue":1.1354350311765042},{"date":"2026-06-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.133662889238777},{"stockId":7252624225810,"date":"2026-06-09T16:00:00.000Z","netValue":1.134182773906026},{"stockId":7252624225810,"date":"2026-06-08T16:00:00.000Z","netValue":1.1354304971074245},{"date":"2026-06-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.1362623754650603},{"date":"2026-06-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1370941909326588},{"stockId":7252624225810,"date":"2026-06-03T16:00:00.000Z","netValue":1.1383419141340576},{"date":"2026-06-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1374061846230452},{"stockId":7252624225810,"date":"2026-06-01T16:00:00.000Z","netValue":1.1382380000906442},{"date":"2026-05-31T16:00:00.000Z","stockId":7252624225810,"netValue":1.1385499308909939},{"stockId":7252624225810,"date":"2026-05-28T16:00:00.000Z","netValue":1.1377181154233948},{"date":"2026-05-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1374061846230457},{"date":"2026-05-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1374061846230452},{"date":"2026-05-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1362625012451337},{"date":"2026-05-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1351186920871483},{"stockId":7252624225810,"date":"2026-05-21T16:00:00.000Z","netValue":1.1342868766195497},{"date":"2026-05-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.134702847243386},{"stockId":7252624225810,"date":"2026-05-19T16:00:00.000Z","netValue":1.1345988703099361},{"stockId":7252624225810,"date":"2026-05-18T16:00:00.000Z","netValue":1.1351187549771855},{"date":"2026-05-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.133351147108538},{"date":"2026-05-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1326233714644256},{"date":"2026-05-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1329353022647752},{"date":"2026-05-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.133351209998575},{"stockId":7252624225810,"date":"2026-05-11T16:00:00.000Z","netValue":1.1328312624412882},{"stockId":7252624225810,"date":"2026-05-10T16:00:00.000Z","netValue":1.1322074008405894},{"stockId":7252624225810,"date":"2026-05-07T16:00:00.000Z","netValue":1.1310637174626779},{"date":"2025-08-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1310637174626779},{"date":"2025-08-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1302070073541794},{"date":"2025-08-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1287892929257932},{"date":"2025-08-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1292660238905234},{"date":"2025-08-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1282945806590883},{"date":"2025-08-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.129041814837632},{"date":"2025-08-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1285071946832466},{"date":"2025-08-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1324803256952416},{"date":"2025-08-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1335072521931033},{"date":"2025-08-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1342567691597152},{"date":"2025-08-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1341163445045306},{"date":"2025-08-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1353475372072102},{"date":"2025-08-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.1370793783021627},{"date":"2025-08-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1368904990030573},{"date":"2025-08-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1363652577535857},{"date":"2025-08-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1361977653661561},{"date":"2025-08-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1360606420632804},{"date":"2025-07-31T16:00:00.000Z","stockId":7252624225810,"netValue":1.1359092097179406},{"date":"2025-07-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.1357246148709779},{"date":"2025-07-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1342751991076174},{"date":"2025-07-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.1324139723922628},{"date":"2025-07-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.134991004389595},{"date":"2025-07-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1332452829693653},{"date":"2025-07-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1332969746728927},{"date":"2025-07-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1362879760269822},{"date":"2025-07-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1375422324872906},{"date":"2025-07-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1387229365001346},{"date":"2025-07-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1398204474276914},{"date":"2025-07-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1398621735963932},{"date":"2025-07-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1397141641498476},{"date":"2025-07-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1397717472000188},{"date":"2025-07-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.138118983056728},{"date":"2025-07-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1387109348446274},{"date":"2025-07-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1389807207847904},{"date":"2025-07-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.140252546314778},{"date":"2025-07-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.140377514559914},{"date":"2025-07-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1410163134350297},{"date":"2025-07-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1408336244091546},{"date":"2025-07-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1404093484111169},{"date":"2025-07-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.1400476514271904},{"date":"2025-06-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.138939557150621},{"date":"2025-06-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1381745060378143},{"date":"2025-06-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1385386524255776},{"date":"2025-06-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1382390205137325},{"date":"2025-06-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1378386240176648},{"date":"2025-06-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1385383102020044},{"date":"2025-06-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1393483337018473},{"date":"2025-06-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1391898226645822},{"date":"2025-06-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.1386606880669812},{"date":"2025-06-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1380856963260098},{"date":"2025-06-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1376663503359274},{"date":"2025-06-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1364888223863967},{"date":"2025-06-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1362710735972699},{"date":"2025-06-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1361239786851807},{"date":"2025-06-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.136249234988086},{"date":"2025-06-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1353231985383065},{"date":"2025-06-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.135288766013701},{"date":"2025-06-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.134741447546747},{"date":"2025-06-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1333241071540858},{"date":"2025-06-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1331287987144534},{"date":"2025-06-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1325707906990077},{"date":"2025-05-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1328981839996066},{"date":"2025-05-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.13125919031242},{"date":"2025-05-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1325655050515868},{"date":"2025-05-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1330967091141844},{"date":"2025-05-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.13356931858898},{"date":"2025-05-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1331725480825892},{"date":"2025-05-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1328741474858381},{"date":"2025-05-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1327304644565488},{"date":"2025-05-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1327446200717046},{"date":"2025-05-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.1328105518899059},{"date":"2025-05-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1317960619925922},{"date":"2025-05-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.132064182798138},{"date":"2025-05-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1326788475429337},{"date":"2025-05-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1331358035704076},{"date":"2025-05-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1318297144800724},{"date":"2025-05-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1346872175189984},{"date":"2025-05-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.13452024783503},{"date":"2025-05-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1327180366638725},{"date":"2025-05-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1332071005577733},{"date":"2025-04-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.13314410324001},{"date":"2025-04-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.1324306069892045},{"date":"2025-04-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1307757056640566},{"date":"2025-04-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1300340114773249},{"date":"2025-04-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1298361343953085},{"date":"2025-04-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.130037768367051},{"date":"2025-04-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1310993970437722},{"date":"2025-04-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.130192171547141},{"date":"2025-04-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1312221065080728},{"date":"2025-04-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.13112210733696},{"date":"2025-04-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.131940559367103},{"date":"2025-04-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1314968321195162},{"date":"2025-04-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.131675546108729},{"date":"2025-04-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1317791642264698},{"date":"2025-04-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.132007539754907},{"date":"2025-04-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1313369503324622},{"date":"2025-04-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.1310584064537061},{"date":"2025-04-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1338791387760176},{"date":"2025-04-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1294894399983084},{"date":"2025-04-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.124934527997456},{"date":"2025-03-31T16:00:00.000Z","stockId":7252624225810,"netValue":1.1232718888077096},{"date":"2025-03-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.123311256462253},{"date":"2025-03-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.122835519764017},{"date":"2025-03-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1228385333565287},{"date":"2025-03-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1228880033172985},{"date":"2025-03-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1218262603371822},{"date":"2025-03-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1211089015520308},{"date":"2025-03-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1204802043215945},{"date":"2025-03-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1210356889026678},{"date":"2025-03-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.1187474329917773},{"date":"2025-03-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1178811622830926},{"date":"2025-03-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1174275379475778},{"date":"2025-03-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1208297421473643},{"date":"2025-03-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1196735163395977},{"date":"2025-03-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.119636572895789},{"date":"2025-03-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1170857604483535},{"date":"2025-03-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1204192010260654},{"date":"2025-03-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1211747006837023},{"date":"2025-03-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1245920306654724},{"date":"2025-03-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1267223367162784},{"date":"2025-03-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1262147796944904},{"date":"2025-03-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1264096597470024},{"date":"2025-02-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1243326099289277},{"date":"2025-02-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1230291683028826},{"date":"2025-02-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1250293521008603},{"date":"2025-02-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1248633719401067},{"date":"2025-02-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1240756570846713},{"date":"2025-02-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1267111500914235},{"date":"2025-02-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1291414816125682},{"date":"2025-02-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.1312550003400559},{"date":"2025-02-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1301091830868273},{"date":"2025-02-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1312490424659105},{"date":"2025-02-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1328816673278783},{"date":"2025-02-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1343465910851875},{"date":"2025-02-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1347487554287519},{"date":"2025-02-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.135137710640708},{"date":"2025-02-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1347663087560818},{"date":"2025-02-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1365801807523668},{"date":"2025-02-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1368413841188716},{"date":"2025-02-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1354592381114323},{"date":"2025-01-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.13453641770476},{"date":"2025-01-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.132214534917275},{"date":"2025-01-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1322807998045132},{"date":"2025-01-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.133329444290915},{"date":"2025-01-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1333892829253103},{"date":"2025-01-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1321661749931957},{"date":"2025-01-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.132763418866746},{"date":"2025-01-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.133338684828168},{"date":"2025-01-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.134246804182337},{"date":"2025-01-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1338519098459254},{"date":"2025-01-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.132287879751383},{"date":"2025-01-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1337199501234227},{"date":"2025-01-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.133605809555877},{"date":"2025-01-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.135197549009878},{"date":"2025-01-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1357306103575584},{"date":"2025-01-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1371859674255478},{"date":"2025-01-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1369739230412774},{"date":"2025-01-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.1360652087785579},{"date":"2024-12-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.1337388321872075},{"date":"2024-12-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1324398330221233},{"date":"2024-12-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.132700068005342},{"date":"2024-12-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1308409213491941},{"date":"2024-12-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1299339546559983},{"date":"2024-12-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1313485211924568},{"date":"2024-12-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1325218366805345},{"date":"2024-12-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1317326468859383},{"date":"2024-12-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.129320336981406},{"date":"2024-12-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.128915227157463},{"date":"2024-12-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1298688391266432},{"date":"2024-12-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1304157408414397},{"date":"2024-12-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1283785621205478},{"date":"2024-12-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1258871124676937},{"date":"2024-12-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.124825949662928},{"date":"2024-12-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1243659202666167},{"date":"2024-12-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.120639813918882},{"date":"2024-12-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.119230582666631},{"date":"2024-12-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1193714864409712},{"date":"2024-12-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1190390906166905},{"date":"2024-12-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1175363355614705},{"date":"2024-12-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.117746725249052},{"date":"2024-11-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.1145670181563423},{"date":"2024-11-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1129073035203143},{"date":"2024-11-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1117204657239983},{"date":"2024-11-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1114410668418273},{"date":"2024-11-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1111389854536333},{"date":"2024-11-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1101279660687946},{"date":"2024-11-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1097983550220776},{"date":"2024-11-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1089025115344964},{"date":"2024-11-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.108882516943824},{"date":"2024-11-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1083324858751533},{"date":"2024-11-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1090808376068026},{"date":"2024-11-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1090870785476097},{"date":"2024-11-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1088156208274549},{"date":"2024-11-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1090915735540894},{"date":"2024-11-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1081513446498614},{"date":"2024-11-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.1076644741225357},{"date":"2024-11-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.1073565439613222},{"date":"2024-11-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1065560634806675},{"date":"2024-11-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.106763217928599},{"date":"2024-11-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1064367103793493},{"date":"2024-10-31T16:00:00.000Z","stockId":7252624225810,"netValue":1.1062306639497503},{"date":"2024-10-30T16:00:00.000Z","stockId":7252624225810,"netValue":1.105077881299156},{"date":"2024-10-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.104308811535018},{"date":"2024-10-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.1043796988479182},{"date":"2024-10-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.104142908809743},{"date":"2024-10-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.1046783171087673},{"date":"2024-10-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1043860345093022},{"date":"2024-10-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.104457783460163},{"date":"2024-10-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1054982016167805},{"date":"2024-10-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.1072700126621153},{"date":"2024-10-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1075288711636022},{"date":"2024-10-16T16:00:00.000Z","stockId":7252624225810,"netValue":1.1081273717453088},{"date":"2024-10-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1068618983522345},{"date":"2024-10-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.10730402040939},{"date":"2024-10-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.1066622464242746},{"date":"2024-10-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1051264925518143},{"date":"2024-10-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.103971465128151},{"date":"2024-10-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1010096971477965},{"date":"2024-10-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.1009983881135994},{"date":"2024-09-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1038941233170414},{"date":"2024-09-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.1065687523365755},{"date":"2024-09-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.1113611292646812},{"date":"2024-09-24T16:00:00.000Z","stockId":7252624225810,"netValue":1.112564880572949},{"date":"2024-09-23T16:00:00.000Z","stockId":7252624225810,"netValue":1.1105357540191263},{"date":"2024-09-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.111349875279099},{"date":"2024-09-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.111225664412933},{"date":"2024-09-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.110954819940378},{"date":"2024-09-17T16:00:00.000Z","stockId":7252624225810,"netValue":1.1110917516103396},{"date":"2024-09-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1097488906237616},{"date":"2024-09-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1091346949218845},{"date":"2024-09-10T16:00:00.000Z","stockId":7252624225810,"netValue":1.1089922569094774},{"date":"2024-09-09T16:00:00.000Z","stockId":7252624225810,"netValue":1.1081117388234583},{"date":"2024-09-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1077170630676},{"date":"2024-09-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1071037732350262},{"date":"2024-09-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1070221809482619},{"date":"2024-09-03T16:00:00.000Z","stockId":7252624225810,"netValue":1.1067639576378363},{"date":"2024-09-02T16:00:00.000Z","stockId":7252624225810,"netValue":1.1062811723996344},{"date":"2024-09-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.1056376861164972},{"date":"2024-08-29T16:00:00.000Z","stockId":7252624225810,"netValue":1.1039454102101702},{"date":"2024-08-28T16:00:00.000Z","stockId":7252624225810,"netValue":1.103760421174281},{"date":"2024-08-27T16:00:00.000Z","stockId":7252624225810,"netValue":1.1039143204750217},{"date":"2024-08-26T16:00:00.000Z","stockId":7252624225810,"netValue":1.10285671459617},{"date":"2024-08-25T16:00:00.000Z","stockId":7252624225810,"netValue":1.104395982725132},{"date":"2024-08-22T16:00:00.000Z","stockId":7252624225810,"netValue":1.1049969563164046},{"date":"2024-08-21T16:00:00.000Z","stockId":7252624225810,"netValue":1.1046005968271588},{"date":"2024-08-20T16:00:00.000Z","stockId":7252624225810,"netValue":1.104287428348125},{"date":"2024-08-19T16:00:00.000Z","stockId":7252624225810,"netValue":1.1045359464614521},{"date":"2024-08-18T16:00:00.000Z","stockId":7252624225810,"netValue":1.104533236096096},{"date":"2024-08-15T16:00:00.000Z","stockId":7252624225810,"netValue":1.1040652062864496},{"date":"2024-08-14T16:00:00.000Z","stockId":7252624225810,"netValue":1.1041402126502744},{"date":"2024-08-13T16:00:00.000Z","stockId":7252624225810,"netValue":1.105376518858915},{"date":"2024-08-12T16:00:00.000Z","stockId":7252624225810,"netValue":1.1039682862713203},{"date":"2024-08-11T16:00:00.000Z","stockId":7252624225810,"netValue":1.1020149826985763},{"date":"2024-08-08T16:00:00.000Z","stockId":7252624225810,"netValue":1.1050450821125828},{"date":"2024-08-07T16:00:00.000Z","stockId":7252624225810,"netValue":1.106147492037337},{"date":"2024-08-06T16:00:00.000Z","stockId":7252624225810,"netValue":1.107515003963954},{"date":"2024-08-05T16:00:00.000Z","stockId":7252624225810,"netValue":1.1070162046517154},{"date":"2024-08-04T16:00:00.000Z","stockId":7252624225810,"netValue":1.1074218810673782},{"date":"2024-08-01T16:00:00.000Z","stockId":7252624225810,"netValue":1.106964810271847},{"date":"2024-07-31T16:00:00.000Z","stockId":7252624225810,"netValue":1.1064146439181637}]}