window.pageData = {"startDate":"2024-07-31T19:45:24.753Z","endDate":"2026-07-31T19:45:24.753Z","manager":{"_id":7192406070030,"name":"沈雪峰","gender":"f","educationCode":"001002","birthYear":1972,"resume":"沈雪峰女士：经上海财经大学经济学硕士。历任：安徽省国际信托投资公司投资银行部、股票自营部投资经理；华安基金管理有限公司研究发展部高级研究员；亚洲证券资产管理总部副总经理兼固定收益证券管理总部副总经理、研究所副所长；华富基金管理公司资深研究员、基金经理、投研部副总监。后重新加入华安基金管理公司，任基金经理。2012年10月加入华泰柏瑞基金管理有限公司，2013年2月起任华泰柏瑞价值增长股票型证券投资基金的基金经理，2014年5月起任华泰柏瑞创新升级混合型证券投资基金的基金经理。2014年7月起任投资部总监。2014年8月任华泰柏瑞盛世中国股票型证券投资基金的基金经理。其管理的华安宝利配置基金获中国证券报社颁发的2009、2010年度金牛基金奖，华安中小盘成长股票基金获中国证券报社颁发的2009年度金牛基金奖。2020年6月30日起担任华泰柏瑞激励动力灵活配置混合型证券投资基金基金经理。2020年8月28日起担任华泰柏瑞品质优选混合型证券投资基金基金经理。","tickerId":192406070030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801339971","exchange":"fm","cnInfoCode":"8801339971","followedNum":2,"currency":"CNY","workingDate":"2007-05-11T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"sxf","fundCompany":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7192406070030,"type":"fmp","fm_p_r_d":"2026-07-30T16:00:00.000Z","fm_cagr_p_r_fs":0.23081124895644733,"fm_cagr_p_r_fs_m":0.06211425047085206,"fm_cagr_p_r_fs_r_c":1787,"fm_cagr_p_r_fs_rp":0.08006718924972005,"fm_p_r_m1":-0.3188966541306072,"fm_p_r_m1_m":-0.08208186521336708,"fm_p_r_m1_r_c":1728,"fm_p_r_m1_rp":0.9177764910248987,"fm_p_r_m3":-0.08814192515186736,"fm_p_r_m3_m":-0.04998223579630939,"fm_p_r_m3_r_c":1698,"fm_p_r_m3_rp":0.6753093694755451,"fm_p_r_fys_m":0.006773583026198127,"fm_p_r_fys_r_c":1599,"fm_p_r_fys_rp":0.5056320400500626,"fm_p_r_m6":-0.11032575197323224,"fm_p_r_m6_m":-0.03661830518906917,"fm_p_r_m6_r_c":1625,"fm_p_r_m6_rp":0.7370689655172413,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.3930635838150289,"fm_p_r_y1_m":0.11322048605865886,"fm_p_r_y1_r_c":1500,"fm_p_r_y1_rp":0.47965310206804534,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.07919075144508671,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.11791907514450867,"fm_p_r_y1":0.12398607680403684,"fm_p_r_fys":0.006081486710065143},"fmi":{"stockId":7192406070030,"type":"fmi","fm_my":13.5,"fm_d":{"3000000001815":"总经理助理、投资三部总监、本基金的基金经理","3000000009990":"总经理助理、投资三部总监、本基金的基金经理","3000000010122":"总经理助理、投资三部总监、本基金的基金经理","3000000011357":"总经理助理、投资三部总监、本基金的基金经理"},"fm_wy":32,"fm_a_as":0,"fm_a_mfn":12,"fm_as":2372437706.6057,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2372437706.6057,"fm_i_as":0,"fm_mfn":3,"fm_nb_as":2372437706.6057,"fm_q_as":0,"fm_r_f_cagr":-0.0011,"fm_r_fd":3000000001815,"fm_r_ftp":-0.0067}},"topTenManagedFundList":[{"_id":3000000011357,"__csrcFundId":8727,"stockCode":"011357","shortName":"华泰柏瑞品质成长混合(011357)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11357,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:33.188Z","status":"normal","name":"华泰柏瑞品质成长混合型证券投资基金","exchange":"jj","followedNum":9,"inceptionDate":"2021-03-02T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2021-03-02T16:00:00.000Z","setUpAssetScale":4935940581.32,"setUpShares":4935940581.32,"pinyin":"htbrpzczhhxzqtzjj","masterFundShortName":"华泰柏瑞品质成长混合","hotMetrics":{"stockId":3000000011357,"type":"f_as","f_tas":1310451219.756,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009990,"__csrcFundId":8061,"stockCode":"009990","name":"华泰柏瑞品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9990,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.160Z","status":"normal","exchange":"jj","shortName":"华泰柏瑞品质优选混合(009990)","followedNum":15,"inceptionDate":"2020-08-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":4628074148.63,"setUpShares":4628074148.63,"pinyin":"htbrpzyxhhxzqtzjj","masterFundShortName":"华泰柏瑞品质优选混合","hotMetrics":{"stockId":3000000009990,"type":"f_as","f_tas":664503348.9,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000009991,"name":"华泰柏瑞品质优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009991","tickerId":9991,"shortName":"华泰柏瑞品质优选混合C","__csrcFundId":8061,"lastUpdated":"2025-01-04T00:32:05.629Z","exchange":"jj","followedNum":9,"inceptionDate":"2020-08-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2020-08-27T16:00:00.000Z","setUpAssetScale":933647914.75,"setUpShares":933647914.75,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrpzyxhhxzqtzjj","hotMetrics":{"stockId":3000000009991,"type":"f_as","f_tas":156987762.0537,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001815,"stockCode":"001815","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-19T16:00:00.000Z","setUpScale":955339000,"market":"a","tickerId":1815,"name":"华泰柏瑞激励动力灵活配置混合型证券投资基金","shortName":"华泰柏瑞激励动力混合(001815)","fundSecondLevel":"hybrid","__csrcFundId":4296,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:33.066Z","masterFundFlag":1,"inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","pinyin":"htbrjldllhpzhhxzqtzjj","masterFundShortName":"华泰柏瑞激励动力混合","hotMetrics":{"stockId":3000000001815,"type":"f_as","f_tas":113413788.89199999,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000011358,"name":"华泰柏瑞品质成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011358","tickerId":11358,"shortName":"华泰柏瑞品质成长混合C","__csrcFundId":8727,"lastUpdated":"2025-01-08T23:14:22.950Z","inceptionDate":"2021-03-02T16:00:00.000Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2021-03-02T16:00:00.000Z","setUpAssetScale":180529951.26,"setUpShares":180529951.26,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrpzczhhxzqtzjj","hotMetrics":{"stockId":3000000011358,"type":"f_as","f_tas":71277476.028,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000002082,"stockCode":"002082","stockType":"fund","areaCode":"cn","followedNum":35,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-08-19T16:00:00.000Z","setUpScale":955339000,"market":"a","tickerId":2082,"name":"华泰柏瑞激励动力灵活配置混合型证券投资基金","shortName":"华泰柏瑞激励动力混合C","fundSecondLevel":"hybrid","__csrcFundId":4296,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:52.800Z","inceptionDate":"2015-11-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjldllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000002082,"type":"f_as","f_tas":55804110.976,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07476940822507849,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.131511518077994,"threeYears":0.14762381190595297,"fiveYears":-0.04634423643313379,"tenYears":0.4442794186153647},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49146,"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}],"netValueList":[{"stockId":7192406070030,"date":"2026-07-30T16:00:00.000Z","netValue":1.4803405670422196},{"stockId":7192406070030,"date":"2026-07-29T16:00:00.000Z","netValue":1.4570376400098086},{"stockId":7192406070030,"date":"2026-07-28T16:00:00.000Z","netValue":1.5161604484600049},{"stockId":7192406070030,"date":"2026-07-27T16:00:00.000Z","netValue":1.5319516411841199},{"stockId":7192406070030,"date":"2026-07-26T16:00:00.000Z","netValue":1.6364131530397124},{"stockId":7192406070030,"date":"2026-07-23T16:00:00.000Z","netValue":1.5922364633302497},{"date":"2026-07-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.6045290828326506},{"date":"2026-07-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.6316448349329362},{"date":"2026-07-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.6652293222921644},{"stockId":7192406070030,"date":"2026-07-19T16:00:00.000Z","netValue":1.56973161259553},{"date":"2026-07-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.6176592713972284},{"date":"2026-07-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.74123700960081},{"date":"2026-07-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.8087357695033486},{"date":"2026-07-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.8591543246608306},{"date":"2026-07-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.7932846315644775},{"stockId":7192406070030,"date":"2026-07-09T16:00:00.000Z","netValue":1.8981615059249035},{"date":"2026-07-08T16:00:00.000Z","stockId":7192406070030,"netValue":2.0042984796339463},{"date":"2026-07-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.8823185958185806},{"date":"2026-07-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.9044802411268293},{"stockId":7192406070030,"date":"2026-07-05T16:00:00.000Z","netValue":1.9095583413861368},{"stockId":7192406070030,"date":"2026-07-02T16:00:00.000Z","netValue":1.9414091747164173},{"stockId":7192406070030,"date":"2026-07-01T16:00:00.000Z","netValue":1.947043261854562},{"stockId":7192406070030,"date":"2026-06-30T16:00:00.000Z","netValue":2.103859075202595},{"stockId":7192406070030,"date":"2026-06-29T16:00:00.000Z","netValue":2.1734448612238753},{"stockId":7192406070030,"date":"2026-06-28T16:00:00.000Z","netValue":2.1046173634879977},{"date":"2026-06-25T16:00:00.000Z","stockId":7192406070030,"netValue":2.1136114519969738},{"date":"2026-06-24T16:00:00.000Z","stockId":7192406070030,"netValue":2.236916453609811},{"date":"2026-06-23T16:00:00.000Z","stockId":7192406070030,"netValue":2.1480030667243057},{"date":"2026-06-22T16:00:00.000Z","stockId":7192406070030,"netValue":2.054006525734029},{"date":"2026-06-21T16:00:00.000Z","stockId":7192406070030,"netValue":2.1285559500908473},{"date":"2026-06-17T16:00:00.000Z","stockId":7192406070030,"netValue":2.0947956256107476},{"stockId":7192406070030,"date":"2026-06-16T16:00:00.000Z","netValue":2.0385919937137107},{"date":"2026-06-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.9834585443231127},{"date":"2026-06-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.9363145089359433},{"date":"2026-06-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.8098050213192003},{"stockId":7192406070030,"date":"2026-06-10T16:00:00.000Z","netValue":1.826518011377995},{"date":"2026-06-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.812841574116058},{"date":"2026-06-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.874787905004558},{"date":"2026-06-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.786838506116716},{"stockId":7192406070030,"date":"2026-06-04T16:00:00.000Z","netValue":1.848030353636903},{"stockId":7192406070030,"date":"2026-06-03T16:00:00.000Z","netValue":1.894895772309525},{"stockId":7192406070030,"date":"2026-06-02T16:00:00.000Z","netValue":1.8583530836118585},{"stockId":7192406070030,"date":"2026-06-01T16:00:00.000Z","netValue":1.803770596240248},{"date":"2026-05-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.7451634454867766},{"stockId":7192406070030,"date":"2026-05-28T16:00:00.000Z","netValue":1.829235986265025},{"stockId":7192406070030,"date":"2026-05-27T16:00:00.000Z","netValue":1.8867754086063186},{"date":"2026-05-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.829558519357526},{"stockId":7192406070030,"date":"2026-05-25T16:00:00.000Z","netValue":1.8451601010217022},{"stockId":7192406070030,"date":"2026-05-24T16:00:00.000Z","netValue":1.8718355536038285},{"stockId":7192406070030,"date":"2026-05-21T16:00:00.000Z","netValue":1.8102413415974894},{"stockId":7192406070030,"date":"2026-05-20T16:00:00.000Z","netValue":1.726810186651284},{"date":"2026-05-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.813572327148028},{"date":"2026-05-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.7875568545859717},{"date":"2026-05-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.7848010844160977},{"stockId":7192406070030,"date":"2026-05-14T16:00:00.000Z","netValue":1.7468397286943604},{"stockId":7192406070030,"date":"2026-05-13T16:00:00.000Z","netValue":1.8011821892279714},{"date":"2026-05-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.8344303697050681},{"stockId":7192406070030,"date":"2026-05-11T16:00:00.000Z","netValue":1.796172823843093},{"date":"2026-05-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.7843996577988406},{"date":"2026-05-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.7441679409672037},{"stockId":7192406070030,"date":"2026-05-06T16:00:00.000Z","netValue":1.7224708721773252},{"date":"2026-05-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.6708309974175262},{"date":"2026-04-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.623433084461928},{"date":"2026-04-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.63086687541858},{"date":"2026-04-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.6042904027099611},{"stockId":7192406070030,"date":"2026-04-26T16:00:00.000Z","netValue":1.6391337695297976},{"date":"2026-04-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.6350764895627468},{"stockId":7192406070030,"date":"2026-04-22T16:00:00.000Z","netValue":1.6447773562682158},{"stockId":7192406070030,"date":"2026-04-21T16:00:00.000Z","netValue":1.6855888541634227},{"stockId":7192406070030,"date":"2026-04-20T16:00:00.000Z","netValue":1.6469960391138145},{"date":"2026-04-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.6428558832385622},{"date":"2026-04-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.6286624283066207},{"date":"2026-04-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.5977122006120794},{"date":"2026-04-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.564427150142636},{"date":"2026-04-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.5750842618010745},{"date":"2026-04-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.5480732959500354},{"stockId":7192406070030,"date":"2026-04-09T16:00:00.000Z","netValue":1.541174416076244},{"stockId":7192406070030,"date":"2026-04-08T16:00:00.000Z","netValue":1.5227067677679111},{"stockId":7192406070030,"date":"2026-04-07T16:00:00.000Z","netValue":1.527778553495222},{"date":"2026-04-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.4423085464231327},{"stockId":7192406070030,"date":"2026-04-02T16:00:00.000Z","netValue":1.4380092982396253},{"stockId":7192406070030,"date":"2026-04-01T16:00:00.000Z","netValue":1.4389829997722172},{"date":"2026-03-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.4657170956475487},{"date":"2026-03-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.4336701707672328},{"stockId":7192406070030,"date":"2026-03-29T16:00:00.000Z","netValue":1.4723527424181628},{"stockId":7192406070030,"date":"2026-03-26T16:00:00.000Z","netValue":1.465945506763258},{"date":"2026-03-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.4507423642464663},{"date":"2026-03-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.4798629981241318},{"stockId":7192406070030,"date":"2026-03-23T16:00:00.000Z","netValue":1.449421205997804},{"stockId":7192406070030,"date":"2026-03-22T16:00:00.000Z","netValue":1.4148836859561889},{"date":"2026-03-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.4639113916744202},{"stockId":7192406070030,"date":"2026-03-18T16:00:00.000Z","netValue":1.4690225283050191},{"date":"2026-03-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.522900770151343},{"stockId":7192406070030,"date":"2026-03-16T16:00:00.000Z","netValue":1.5000598260757938},{"date":"2026-03-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.5393124500339093},{"stockId":7192406070030,"date":"2026-03-12T16:00:00.000Z","netValue":1.5566854286721863},{"stockId":7192406070030,"date":"2026-03-11T16:00:00.000Z","netValue":1.5853472160963957},{"date":"2026-03-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.6048552061596535},{"date":"2026-03-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.6148722443089585},{"date":"2026-03-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.5815922120949644},{"date":"2026-03-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.599737363660841},{"date":"2026-03-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.6087001924830953},{"date":"2026-03-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.6018916173665267},{"date":"2026-03-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.6135411965744821},{"date":"2026-03-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.6856405050967227},{"stockId":7192406070030,"date":"2026-02-26T16:00:00.000Z","netValue":1.6566755068219412},{"stockId":7192406070030,"date":"2026-02-25T16:00:00.000Z","netValue":1.6421210217300009},{"date":"2026-02-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.6292223894596771},{"date":"2026-02-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.6142753039648023},{"date":"2026-02-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.5916582899516467},{"date":"2026-02-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.6246999791845753},{"date":"2026-02-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.6049214015872895},{"date":"2026-02-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.6059423926777296},{"stockId":7192406070030,"date":"2026-02-08T16:00:00.000Z","netValue":1.608305060382207},{"stockId":7192406070030,"date":"2026-02-05T16:00:00.000Z","netValue":1.5640160459978838},{"stockId":7192406070030,"date":"2026-02-04T16:00:00.000Z","netValue":1.5726857315641167},{"date":"2026-02-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.6235518257056722},{"date":"2026-02-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.6337035991755962},{"date":"2026-02-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.5884896951874543},{"date":"2026-01-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.6639130224635663},{"stockId":7192406070030,"date":"2026-01-28T16:00:00.000Z","netValue":1.7078503082284326},{"date":"2026-01-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.726732137122903},{"date":"2026-01-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.6927528302761639},{"date":"2026-01-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.679682926644107},{"date":"2026-01-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.6692065940582357},{"stockId":7192406070030,"date":"2026-01-21T16:00:00.000Z","netValue":1.6463973361851016},{"date":"2026-01-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.6473046839878762},{"date":"2026-01-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.6173562740350607},{"stockId":7192406070030,"date":"2026-01-18T16:00:00.000Z","netValue":1.6292084322929887},{"date":"2026-01-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.6205469370362247},{"date":"2026-01-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.6068937976261326},{"stockId":7192406070030,"date":"2026-01-13T16:00:00.000Z","netValue":1.5916951262433672},{"stockId":7192406070030,"date":"2026-01-12T16:00:00.000Z","netValue":1.584688005361331},{"date":"2026-01-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.59510616112695},{"stockId":7192406070030,"date":"2026-01-08T16:00:00.000Z","netValue":1.5728779447921082},{"date":"2026-01-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.5397880762003564},{"date":"2026-01-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.5504379793642187},{"date":"2026-01-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.5372156830369992},{"date":"2026-01-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.5051588369276452},{"date":"2025-12-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.4713923142378897},{"date":"2025-12-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.4750714166647925},{"date":"2025-12-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.4662940736758847},{"date":"2025-12-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.4786671064845882},{"date":"2025-12-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.4686526460598401},{"date":"2025-12-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.4638147490880464},{"date":"2025-12-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.4567405496191024},{"date":"2025-12-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.4519059480191394},{"date":"2025-12-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.4332370390646283},{"date":"2025-12-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.4283475683604558},{"date":"2025-12-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.4338216569255045},{"date":"2025-12-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.4065295870896197},{"date":"2025-12-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.4280051147254473},{"date":"2025-12-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.4433387425219262},{"date":"2025-12-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.427693969652036},{"date":"2025-12-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.4367194057290147},{"date":"2025-12-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.434744911193135},{"date":"2025-12-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.4514443481182255},{"date":"2025-12-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.4407177156305768},{"date":"2025-12-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.4237506265466873},{"date":"2025-12-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.421917064373148},{"date":"2025-12-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.427602966119649},{"date":"2025-11-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.436493271982218},{"date":"2025-11-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.420077965836178},{"date":"2025-11-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.411533436856456},{"date":"2025-11-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.4045699577756645},{"date":"2025-11-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.3995902762681567},{"date":"2025-11-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.384122095360478},{"date":"2025-11-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.376107110226937},{"date":"2025-11-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.4149677285563071},{"date":"2025-11-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.4256728975535289},{"date":"2025-11-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.4189742064132163},{"date":"2025-11-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.439700225210956},{"date":"2025-11-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.443772715932417},{"date":"2025-11-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.468252540378372},{"date":"2025-11-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.441110330593069},{"date":"2025-11-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.4432960736797584},{"date":"2025-11-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.452131713055118},{"date":"2025-11-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.4401650900462148},{"date":"2025-11-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.4479125152093217},{"date":"2025-11-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.425352512723973},{"date":"2025-11-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.421093896557003},{"date":"2025-11-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.4498569528301455},{"date":"2025-10-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.448966260726026},{"date":"2025-10-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.4484491819926173},{"date":"2025-10-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.4641721763506739},{"date":"2025-10-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.4505509733975432},{"date":"2025-10-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.4647108016477266},{"date":"2025-10-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.446201576805377},{"date":"2025-10-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.4303819828739466},{"date":"2025-10-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.434475170192857},{"date":"2025-10-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.4451745976031296},{"date":"2025-10-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.42828890618217},{"date":"2025-10-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.4307098069653221},{"date":"2025-10-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.4579182070436287},{"date":"2025-10-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.4699824894870532},{"date":"2025-10-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.4497016721203444},{"date":"2025-10-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.4924531135656867},{"date":"2025-10-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.5002209116986873},{"date":"2025-10-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.5524192764504319},{"date":"2025-09-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.534512803950937},{"date":"2025-09-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.5181282453815932},{"date":"2025-09-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.4914396161968253},{"date":"2025-09-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.5289771404254937},{"date":"2025-09-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.5266899039346415},{"date":"2025-09-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.5112660137872427},{"date":"2025-09-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.524715178264512},{"date":"2025-09-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.5052119912192539},{"date":"2025-09-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.5150636552848715},{"date":"2025-09-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.5136431791266733},{"date":"2025-09-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.49166003197623},{"date":"2025-09-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.47444348783102},{"date":"2025-09-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.4819256667269216},{"date":"2025-09-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.4822994435299672},{"date":"2025-09-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.4552398813839922},{"date":"2025-09-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.4603963839770653},{"date":"2025-09-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.464171835219765},{"date":"2025-09-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.4586639877573273},{"date":"2025-09-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.3972727326477776},{"date":"2025-09-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.4632953980565544},{"date":"2025-09-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.4650279442032093},{"date":"2025-08-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.5038952013034044},{"date":"2025-08-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.475114095280874},{"date":"2025-08-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.454875179595087},{"date":"2025-08-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.4262400578603882},{"date":"2025-08-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.4381945038669042},{"date":"2025-08-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.4439436084681552},{"date":"2025-08-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.4215374748506506},{"date":"2025-08-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.397988378885964},{"date":"2025-08-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.403141206937716},{"date":"2025-08-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.3945451845828982},{"date":"2025-08-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.4000435947695349},{"date":"2025-08-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.371106944925071},{"date":"2025-08-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.3504019927420605},{"date":"2025-08-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.3596567698631705},{"date":"2025-08-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.3339287364613805},{"date":"2025-08-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.334053587355524},{"date":"2025-08-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.316435080273938},{"date":"2025-08-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.3352517371720427},{"date":"2025-08-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.3497394063409007},{"date":"2025-08-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.3420385486127948},{"date":"2025-08-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.322797199789551},{"date":"2025-07-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.3090862533265302},{"date":"2025-07-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.3170452887205222},{"date":"2025-07-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.3299794896289163},{"date":"2025-07-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.3418078137361964},{"date":"2025-07-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.3200895719443377},{"date":"2025-07-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.3080880076645822},{"date":"2025-07-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.3061806711364603},{"date":"2025-07-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.2973280751021203},{"date":"2025-07-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.3000573753264824},{"date":"2025-07-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.2981443651142106},{"date":"2025-07-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2971571467664111},{"date":"2025-07-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.298951757813653},{"date":"2025-07-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.2729866506302356},{"date":"2025-07-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.2683071966566646},{"date":"2025-07-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2507750506260271},{"date":"2025-07-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.2439534734840973},{"date":"2025-07-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.2357898875517122},{"date":"2025-07-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.2341891334140678},{"date":"2025-07-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.2318464635833375},{"date":"2025-07-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.220997999802914},{"date":"2025-07-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.2337887670777998},{"date":"2025-07-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.2344852361375453},{"date":"2025-07-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.2201612952988576},{"date":"2025-06-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.2313850068864463},{"date":"2025-06-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.2302108042751607},{"date":"2025-06-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.2233027806710768},{"date":"2025-06-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.2274100063923579},{"date":"2025-06-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.2410680168530983},{"date":"2025-06-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.227939380737163},{"date":"2025-06-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.1997777687338302},{"date":"2025-06-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.1981546749613485},{"date":"2025-06-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.2159873382577246},{"date":"2025-06-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2250120037963175},{"date":"2025-06-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.2211290804179942},{"date":"2025-06-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.2343279918655337},{"date":"2025-06-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.2306010127893825},{"date":"2025-06-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.2507764923405758},{"date":"2025-06-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.2395112316974226},{"date":"2025-06-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.2348643310255452},{"date":"2025-06-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.242542591805313},{"date":"2025-06-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.2283870902039076},{"date":"2025-06-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.2339058305913508},{"date":"2025-06-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.227207950101113},{"date":"2025-06-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.2073620857467775},{"date":"2025-05-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.2028646219270767},{"date":"2025-05-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.2159730260665012},{"date":"2025-05-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.200104894260265},{"date":"2025-05-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.1977544468460775},{"date":"2025-05-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.2058380594771283},{"date":"2025-05-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.2058248803973555},{"date":"2025-05-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.2166551404168064},{"date":"2025-05-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.2267961278483182},{"date":"2025-05-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.2272075300113765},{"date":"2025-05-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.2198924632687391},{"date":"2025-05-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.2216889753082367},{"date":"2025-05-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.2125881594330048},{"date":"2025-05-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2273801604242098},{"date":"2025-05-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.2282744422255656},{"date":"2025-05-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.2313252105322496},{"date":"2025-05-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.2118319173306893},{"date":"2025-05-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.2249907259818835},{"date":"2025-05-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.2164052389935276},{"date":"2025-05-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.2307090471129891},{"date":"2025-04-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.2096787053527107},{"date":"2025-04-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.1797761056810832},{"date":"2025-04-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.1730010575478924},{"date":"2025-04-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.1796759584355747},{"date":"2025-04-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.1727247689346667},{"date":"2025-04-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.1856100062395263},{"date":"2025-04-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.1682400505049007},{"date":"2025-04-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.1750188505885868},{"date":"2025-04-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.14881587704875},{"date":"2025-04-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.1501366473394965},{"date":"2025-04-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.1478448474076304},{"date":"2025-04-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.157946532607516},{"date":"2025-04-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.1629033381394784},{"date":"2025-04-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.1490784340244882},{"date":"2025-04-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.1286808948715572},{"date":"2025-04-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.1036300722331749},{"date":"2025-04-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.089597163410275},{"date":"2025-04-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.0944204216716096},{"date":"2025-04-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.2020705788734245},{"date":"2025-04-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.225688717092474},{"date":"2025-03-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.2189929969411546},{"date":"2025-03-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.217888161085222},{"date":"2025-03-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.2213211492913003},{"date":"2025-03-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.2329455183827924},{"date":"2025-03-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.2279566510943076},{"date":"2025-03-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.2192255258617795},{"date":"2025-03-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.23816450514489},{"date":"2025-03-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.2335618702048805},{"date":"2025-03-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.270913467490143},{"date":"2025-03-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.2789036888933853},{"date":"2025-03-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2845693872620205},{"date":"2025-03-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.278490388105302},{"date":"2025-03-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2830316740961534},{"date":"2025-03-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.2509858961048},{"date":"2025-03-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.2858987905340866},{"date":"2025-03-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.285581507438417},{"date":"2025-03-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.297101499809682},{"date":"2025-03-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.306141824866317},{"date":"2025-03-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.3131477158518883},{"date":"2025-03-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.288775929145923},{"date":"2025-03-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.2701209312691517},{"date":"2025-03-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.2501840444949734},{"date":"2025-02-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.2581607682623512},{"date":"2025-02-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.3236648709265955},{"date":"2025-02-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.336693672491034},{"date":"2025-02-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.3296038847980527},{"date":"2025-02-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.337171704523429},{"date":"2025-02-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.349610799161148},{"date":"2025-02-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.3149390896054405},{"date":"2025-02-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.3055977225177284},{"date":"2025-02-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2746240831762938},{"date":"2025-02-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.2950739398564306},{"date":"2025-02-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2820634621275389},{"date":"2025-02-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.2828838944487782},{"date":"2025-02-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.3161434678703592},{"date":"2025-02-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.3041708052627898},{"date":"2025-02-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.3001603452280748},{"date":"2025-02-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.3005094192229885},{"date":"2025-02-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.284433470377437},{"date":"2025-02-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.240823127328019},{"date":"2025-01-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.247977142872715},{"date":"2025-01-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.277046711205731},{"date":"2025-01-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.243325929859606},{"date":"2025-01-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.261307193432828},{"date":"2025-01-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.2562985935549609},{"date":"2025-01-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.2265688865481714},{"date":"2025-01-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.2157047828935703},{"date":"2025-01-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.2015349678383438},{"date":"2025-01-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.201455337482467},{"date":"2025-01-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2140152657396697},{"date":"2025-01-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.1642484239684507},{"date":"2025-01-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.1634434176131476},{"date":"2025-01-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.1814553234833136},{"date":"2025-01-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.175231009275385},{"date":"2025-01-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.1803640799716295},{"date":"2025-01-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.15718104945666},{"date":"2025-01-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.1680649826848768},{"date":"2025-01-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.193214235859334},{"date":"2024-12-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.2192672650137415},{"date":"2024-12-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.250869122935418},{"date":"2024-12-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.2404815437295649},{"date":"2024-12-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.249966358726758},{"date":"2024-12-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.2265216382497905},{"date":"2024-12-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.22934879084455},{"date":"2024-12-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.2183160121775658},{"date":"2024-12-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.2490017029791334},{"date":"2024-12-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.2354647983829417},{"date":"2024-12-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2235821874640742},{"date":"2024-12-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.2068347404774964},{"date":"2024-12-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.2248384045954295},{"date":"2024-12-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.2370600142498158},{"date":"2024-12-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.2622719867016907},{"date":"2024-12-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.2563830167528047},{"date":"2024-12-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.2456382124080443},{"date":"2024-12-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.2328634920156998},{"date":"2024-12-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.2379160038928878},{"date":"2024-12-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.2275939320093212},{"date":"2024-12-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.2195682874732199},{"date":"2024-12-02T16:00:00.000Z","stockId":7192406070030,"netValue":1.2337878501956359},{"date":"2024-12-01T16:00:00.000Z","stockId":7192406070030,"netValue":1.2392762458207902},{"date":"2024-11-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.2203661853424044},{"date":"2024-11-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.2039502242288431},{"date":"2024-11-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.210619902019921},{"date":"2024-11-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.1839104982006936},{"date":"2024-11-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.191311548030909},{"date":"2024-11-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.1936081780862704},{"date":"2024-11-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.2303014726552919},{"date":"2024-11-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.2268516078517937},{"date":"2024-11-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.2115914214612027},{"date":"2024-11-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.195404934392366},{"date":"2024-11-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.2194398890233942},{"date":"2024-11-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2423799718018385},{"date":"2024-11-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.271385462119473},{"date":"2024-11-11T16:00:00.000Z","stockId":7192406070030,"netValue":1.2603492820984434},{"date":"2024-11-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.2801061314704956},{"date":"2024-11-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.2593948264231414},{"date":"2024-11-06T16:00:00.000Z","stockId":7192406070030,"netValue":1.2670228772975212},{"date":"2024-11-05T16:00:00.000Z","stockId":7192406070030,"netValue":1.2453936869788753},{"date":"2024-11-04T16:00:00.000Z","stockId":7192406070030,"netValue":1.2375160004889292},{"date":"2024-11-03T16:00:00.000Z","stockId":7192406070030,"netValue":1.2015979435567745},{"date":"2024-10-31T16:00:00.000Z","stockId":7192406070030,"netValue":1.1874999120527812},{"date":"2024-10-30T16:00:00.000Z","stockId":7192406070030,"netValue":1.2093516591312112},{"date":"2024-10-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.206435084623453},{"date":"2024-10-28T16:00:00.000Z","stockId":7192406070030,"netValue":1.208721151837564},{"date":"2024-10-27T16:00:00.000Z","stockId":7192406070030,"netValue":1.2224979793950776},{"date":"2024-10-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.2146336981986283},{"date":"2024-10-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.21356902901978},{"date":"2024-10-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.2252807964862111},{"date":"2024-10-21T16:00:00.000Z","stockId":7192406070030,"netValue":1.232939173953052},{"date":"2024-10-20T16:00:00.000Z","stockId":7192406070030,"netValue":1.227675454958982},{"date":"2024-10-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.2093459390348058},{"date":"2024-10-16T16:00:00.000Z","stockId":7192406070030,"netValue":1.1752253926607323},{"date":"2024-10-15T16:00:00.000Z","stockId":7192406070030,"netValue":1.1782045900203069},{"date":"2024-10-14T16:00:00.000Z","stockId":7192406070030,"netValue":1.1782770743717976},{"date":"2024-10-13T16:00:00.000Z","stockId":7192406070030,"netValue":1.2048375384665402},{"date":"2024-10-10T16:00:00.000Z","stockId":7192406070030,"netValue":1.1755804474650158},{"date":"2024-10-09T16:00:00.000Z","stockId":7192406070030,"netValue":1.2057139411222355},{"date":"2024-10-08T16:00:00.000Z","stockId":7192406070030,"netValue":1.1976787398047894},{"date":"2024-10-07T16:00:00.000Z","stockId":7192406070030,"netValue":1.2949212292007881},{"date":"2024-09-29T16:00:00.000Z","stockId":7192406070030,"netValue":1.2388388626307325},{"date":"2024-09-26T16:00:00.000Z","stockId":7192406070030,"netValue":1.1487344389781042},{"date":"2024-09-25T16:00:00.000Z","stockId":7192406070030,"netValue":1.1105005131822034},{"date":"2024-09-24T16:00:00.000Z","stockId":7192406070030,"netValue":1.0718364038144854},{"date":"2024-09-23T16:00:00.000Z","stockId":7192406070030,"netValue":1.0667702781445807},{"date":"2024-09-22T16:00:00.000Z","stockId":7192406070030,"netValue":1.0320780479033151},{"date":"2024-09-19T16:00:00.000Z","stockId":7192406070030,"netValue":1.0288739737363712},{"date":"2024-09-18T16:00:00.000Z","stockId":7192406070030,"netValue":1.0229254945593962},{"date":"2024-09-17T16:00:00.000Z","stockId":7192406070030,"netValue":1.0144973568985411},{"date":"2024-09-12T16:00:00.000Z","stockId":7192406070030,"netValue":1.000500766851609},{"date":"2024-09-11T16:00:00.000Z","stockId":7192406070030,"netValue":0.9981751583747568},{"date":"2024-09-10T16:00:00.000Z","stockId":7192406070030,"netValue":1},{"date":"2024-09-09T16:00:00.000Z","stockId":7192406070030,"netValue":1}]}