window.pageData = {"startDate":"2024-07-31T07:16:18.157Z","endDate":"2026-07-31T07:16:18.157Z","manager":{"_id":7262506153160,"name":"张翼飞","gender":"m","educationCode":"001002","resume":"张翼飞先生：经济学硕士。历任摩根轧机(上海)有限公司财务部会计、财务主管，上海市国有资产监督管理委员会规划发展处研究员，秦皇岛嘉隆高科实业有限公司财务总监，日盛嘉富证券国际有限公司上海代表处研究部研究员。现任安信基金管理有限责任公司固定收益部基金经理。2014年3月26日至2016年3月13日，任安信现金管理货币市场基金的基金经理；2014年11月24日至2016年3月7日，任安信现金增利货币市场基金的基金经理；2015年5月25日至今，任安信稳健增值灵活配置混合型证券投资基金的基金经理，2016年3月14日至今，任安信目标收益债券型证券投资基金的基金经理，2016年9月29日至2021年1月18日任安信尊享纯债债券型证券投资基金的基金经理；2016年12月9日至今，任安信新趋势灵活配置混合型证券投资基金的基金经理；2017年1月13日至2018年9月11日，任安信永鑫增强债券型证券投资基金(原安信永鑫定期开放债券型证券投资基金)的基金经理；2017年3月16日至2018年3月28日，任安信新起点灵活配置混合型证券投资基金的基金经理；2019年6月26日至2021年1月18日，任安信中短利率债债券型证券投资基金(LOF)的基金经理。2020年1月14日担任安信民稳增长混合型证券投资基金基金经理。2020年3月31日起担任安信稳健增利混合型证券投资基金基金经理。2016年3月14日至2021年2月8日担任安信永利信用定期开放债券型证券投资基金基金经理。2020年9月30日至今，任安信稳健聚申一年持有期混合型证券投资基金的基金经理。2021年8月10日至今，任安信稳健汇利一年持有期混合型证券投资基金的基金经理。2021年9月7日至今，任安信民安回报一年持有期混合型证券投资基金的基金经理。2021年12月10日至今，任安信平衡增利混合型证券投资基金基金的基金经理。","tickerId":262506153160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20271301","exchange":"fm","cnInfoCode":"db20271301","followedNum":30,"currency":"CNY","workingDate":"2015-05-24T16:00:00.000Z","fundCompanyId":4000050700000,"fundManagerSecondLevel":"hybrid","pinyin":"zyf","delistedDate":"2025-07-14T16:00:00.000Z","fundCompany":{"_id":4000050700000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50700000","tickerId":50700000,"name":"安信基金管理有限责任公司"},"hotMetrics":{"fmp":{"stockId":7262506153160,"type":"fmp","fm_p_r_d":"2025-07-17T16:00:00.000Z","fm_p_r_fys":0.01739262257143781,"fm_p_r_m1":0.010142405802923138,"fm_p_r_m3":0.019377605184316415,"fm_p_r_m6":0.016283372164430654,"fm_p_r_y1":0.06940856410224727,"fm_p_r_y3":0.1349066188050403,"fm_p_r_y5":0.30414039838349516,"fm_cagr_p_r_fs":0.05499758919686015,"fm_cagr_p_r_fs_m":0.04561311228071263,"fm_cagr_p_r_fs_r_c":1745,"fm_cagr_p_r_fs_rp":0.4375,"fm_p_r_fys_m":0.07202833321484237,"fm_p_r_fys_r_c":1722,"fm_p_r_fys_rp":0.8349796629866357,"fm_p_r_m1_m":0.04981534340537852,"fm_p_r_m1_r_c":1721,"fm_p_r_m1_rp":0.9058139534883721,"fm_p_r_m3_m":0.09138361939946638,"fm_p_r_m3_r_c":1721,"fm_p_r_m3_rp":0.9034883720930232,"fm_p_r_m6_m":0.0815813896806783,"fm_p_r_m6_r_c":1722,"fm_p_r_m6_rp":0.8739105171411969,"fm_p_r_y1_m":0.15011314068389625,"fm_p_r_y1_r_c":1743,"fm_p_r_y1_rp":0.7324913892078071,"fm_p_r_y3_m":0.011203774387141818,"fm_p_r_y3_r_c":1745,"fm_p_r_y3_rp":0.20642201834862386,"fm_p_r_y5_m":0.0540027423267615,"fm_p_r_y5_r_c":1745,"fm_p_r_y5_rp":0.1313073394495413,"fm_p_r_y10":0.7192278245918431,"fm_p_r_y10_m":0.1746890729535091,"fm_p_r_y10_r_c":1745,"fm_p_r_y10_rp":0.17775229357798164},"fmi":{"stockId":7262506153160,"type":"fmi","fm_my":10.1,"fm_d":{"3000000000310":"本基金的基金经理，混合资产投资部总经理","3000000001316":"本基金的基金经理，公司首席投资官（CIO）","3000000001710":"本基金的基金经理，公司总经理助理","3000000003395":"本基金的基金经理，混合资产投资部总经理","3000000003637":"本基金的基金经理助理，公司首席投资官（CIO）","3000000008809":"本基金的基金经理，公司首席投资官（CIO）","3000000009100":"本基金的基金经理，公司首席投资官（CIO）","3000000009849":"本基金的基金经理，公司首席投资官（CIO）","3000000012250":"本基金的基金经理，公司首席投资官（CIO）","3000000012256":"本基金的基金经理，公司首席投资官（CIO）","3000000012609":"本基金的基金经理，公司副总经理","3000000012701":"本基金的基金经理，公司首席投资官（CIO）","3000000015978":"本基金的基金经理，公司首席投资官（CIO）","3000000167504":"本基金的基金经理，混合资产投资部总经理","3000000750002":"本基金的基金经理，公司首席投资官（CIO）"},"fm_wy":14,"fm_a_as":0,"fm_a_mfn":16,"fm_as":32192468657.022602,"fm_b_as":9623044637.5387,"fm_e_as":0,"fm_h_as":22569424019.4839,"fm_i_as":0,"fm_mfn":9,"fm_msl":"hybrid","fm_nb_as":22569424019.4839,"fm_q_as":0,"fm_r_f_cagr":0.0611,"fm_r_fd":3000000001316,"fm_r_ftp":0.8255}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.01732635844093,"oneMonth":-0.08629702596481925,"threeMonths":-0.053582980918642664,"sixMonths":-0.03327851366454615,"oneYear":0.1163340767839749,"threeYears":0.1332850100756484,"fiveYears":-0.05434229096041088,"tenYears":0.4200433317777439},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","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":[{"date":"2025-07-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.7216220044608745},{"date":"2025-07-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.719148655070134},{"date":"2025-07-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.719122695832294},{"date":"2025-07-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.7196735149124849},{"date":"2025-07-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.7227861945192529},{"date":"2025-07-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.722195521293326},{"date":"2025-07-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.7234327102930382},{"date":"2025-07-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.7167212471162188},{"date":"2025-07-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.7163366727199345},{"date":"2025-07-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.7151376543127677},{"date":"2025-07-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.7162080381406262},{"date":"2025-07-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.7169481930877728},{"date":"2025-07-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.7149591466907035},{"date":"2025-06-30T16:00:00.000Z","stockId":7262506153160,"netValue":1.7082792918540828},{"date":"2025-06-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.707626787917385},{"date":"2025-06-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.7084183475817616},{"date":"2025-06-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.708627718600677},{"date":"2025-06-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.7080531016357257},{"date":"2025-06-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.7042534039506503},{"date":"2025-06-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.701576695308877},{"date":"2025-06-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.7002459072266802},{"date":"2025-06-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.6990366925313194},{"date":"2025-06-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.704335937755651},{"date":"2025-06-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.7062483876573187},{"date":"2025-06-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.706058467596629},{"date":"2025-06-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.7048271030592628},{"date":"2025-06-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.7058128296462984},{"date":"2025-06-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.7062484743264354},{"date":"2025-06-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.7025221711774394},{"date":"2025-06-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.701946390691558},{"date":"2025-06-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6993823333442024},{"date":"2025-06-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.6978576910448933},{"date":"2025-06-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.6976956585168597},{"date":"2025-06-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.6954049654960723},{"date":"2025-05-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.6960652908787432},{"date":"2025-05-28T16:00:00.000Z","stockId":7262506153160,"netValue":1.6973363716135232},{"date":"2025-05-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.6953840801610565},{"date":"2025-05-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.6933801848021417},{"date":"2025-05-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.6956092104172162},{"date":"2025-05-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.698295581731502},{"date":"2025-05-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.7001414314022043},{"date":"2025-05-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.701762272944055},{"date":"2025-05-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.6968837723673829},{"date":"2025-05-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.6943680298121762},{"date":"2025-05-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.6950174566991654},{"date":"2025-05-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.698087368118435},{"date":"2025-05-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.7018094244458444},{"date":"2025-05-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.6969453188641843},{"date":"2025-05-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.6952590056991652},{"date":"2025-05-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.6897272701093553},{"date":"2025-05-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.6893214992399246},{"date":"2025-05-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.6875893124600843},{"date":"2025-05-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6851536909563631},{"date":"2025-04-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.6834333921161453},{"date":"2025-04-28T16:00:00.000Z","stockId":7262506153160,"netValue":1.6847494575495374},{"date":"2025-04-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.6854520340316332},{"date":"2025-04-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.6891180371430756},{"date":"2025-04-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.6897990158509533},{"date":"2025-04-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.689823540287874},{"date":"2025-04-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.6899225612042479},{"date":"2025-04-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.688567828034977},{"date":"2025-04-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.6888952589355575},{"date":"2025-04-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.6888187133704937},{"date":"2025-04-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.6866943902939926},{"date":"2025-04-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.6870551122775395},{"date":"2025-04-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.6873687180610564},{"date":"2025-04-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.6826796257914902},{"date":"2025-04-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.684626071603917},{"date":"2025-04-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.677330773581019},{"date":"2025-04-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.6743422086613924},{"date":"2025-04-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.6631023324666472},{"date":"2025-04-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.6970742702728696},{"date":"2025-04-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.6989629728392024},{"date":"2025-03-31T16:00:00.000Z","stockId":7262506153160,"netValue":1.6983146871202763},{"date":"2025-03-30T16:00:00.000Z","stockId":7262506153160,"netValue":1.6978046351502298},{"date":"2025-03-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.7012867871655626},{"date":"2025-03-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.7055695905298587},{"date":"2025-03-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.705005697328903},{"date":"2025-03-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.7053212184458568},{"date":"2025-03-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.7034592377481692},{"date":"2025-03-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.703990084598062},{"date":"2025-03-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.7062676391695382},{"date":"2025-03-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.7085842588141926},{"date":"2025-03-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.7081018026557055},{"date":"2025-03-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.7075635415222485},{"date":"2025-03-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.7047989118745888},{"date":"2025-03-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.6995741392883472},{"date":"2025-03-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.6948992996283967},{"date":"2025-03-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.6977527012451694},{"date":"2025-03-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.6978288630299416},{"date":"2025-03-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.6976597133325857},{"date":"2025-03-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6959772568709703},{"date":"2025-03-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.692413446839409},{"date":"2025-03-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.6898938262674035},{"date":"2025-03-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.6914314842391245},{"date":"2025-02-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.6923143888158247},{"date":"2025-02-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.6962655091593406},{"date":"2025-02-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.6934184349387271},{"date":"2025-02-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.6875985142273628},{"date":"2025-02-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.689356399897241},{"date":"2025-02-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.6883423704036962},{"date":"2025-02-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.6893762511063852},{"date":"2025-02-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.6905002372383016},{"date":"2025-02-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.6903932438252438},{"date":"2025-02-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.693584354724575},{"date":"2025-02-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.6954886408793697},{"date":"2025-02-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.6942278660564525},{"date":"2025-02-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.694628142718119},{"date":"2025-02-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.6915389630350588},{"date":"2025-02-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.693816399424215},{"date":"2025-02-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.6933222354981334},{"date":"2025-02-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6897448809176216},{"date":"2025-02-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.6862415722277173},{"date":"2025-01-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.6906007873777202},{"date":"2025-01-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.6880940007207639},{"date":"2025-01-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.6863012499222723},{"date":"2025-01-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.6864037999229395},{"date":"2025-01-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.69053874913417},{"date":"2025-01-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.6913898298877106},{"date":"2025-01-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.694037363608782},{"date":"2025-01-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.693070480634073},{"date":"2025-01-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.688764721178382},{"date":"2025-01-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.6877208518672249},{"date":"2025-01-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.679446577075293},{"date":"2025-01-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.6803010187618992},{"date":"2025-01-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.6855041207174306},{"date":"2025-01-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.6866823578780232},{"date":"2025-01-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.6867503050976227},{"date":"2025-01-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.684286006434152},{"date":"2025-01-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.6841642071394203},{"date":"2025-01-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.6843639970745636},{"date":"2024-12-30T16:00:00.000Z","stockId":7262506153160,"netValue":1.692190375933248},{"date":"2024-12-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.6955958899505095},{"date":"2024-12-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.6930151995964198},{"date":"2024-12-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.6924766316459638},{"date":"2024-12-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.6935737875591448},{"date":"2024-12-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.6934992273784055},{"date":"2024-12-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.6884155521268693},{"date":"2024-12-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.687901477394742},{"date":"2024-12-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.6893558411030072},{"date":"2024-12-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.693742997412127},{"date":"2024-12-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.6921193032900066},{"date":"2024-12-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.6936676825721761},{"date":"2024-12-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.6977127747762195},{"date":"2024-12-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.708775039407688},{"date":"2024-12-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.703364287384451},{"date":"2024-12-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.6970665328669408},{"date":"2024-12-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.693473210730572},{"date":"2024-12-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6899782925234723},{"date":"2024-12-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.6848905420536424},{"date":"2024-12-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.6850561444079653},{"date":"2024-12-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.6849022838974612},{"date":"2024-12-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.6818830580004578},{"date":"2024-11-28T16:00:00.000Z","stockId":7262506153160,"netValue":1.6767552789042395},{"date":"2024-11-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.6709161873771037},{"date":"2024-11-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.6734751044179588},{"date":"2024-11-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.6660757185064592},{"date":"2024-11-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.6671808714873342},{"date":"2024-11-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.6681264406270007},{"date":"2024-11-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.679867834911219},{"date":"2024-11-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.679119097932243},{"date":"2024-11-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.6754762804976562},{"date":"2024-11-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.6728027488892399},{"date":"2024-11-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.6716114243756486},{"date":"2024-11-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.6763097105478},{"date":"2024-11-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.685071976665127},{"date":"2024-11-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.6838640801433928},{"date":"2024-11-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.6889654757577466},{"date":"2024-11-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.692350347524142},{"date":"2024-11-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.698284561322248},{"date":"2024-11-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.6841382188866811},{"date":"2024-11-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.687068344270845},{"date":"2024-11-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.6780667607112847},{"date":"2024-10-31T16:00:00.000Z","stockId":7262506153160,"netValue":1.6752032858113073},{"date":"2024-10-30T16:00:00.000Z","stockId":7262506153160,"netValue":1.6711068967061384},{"date":"2024-10-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.6714211339362697},{"date":"2024-10-28T16:00:00.000Z","stockId":7262506153160,"netValue":1.6763992646406654},{"date":"2024-10-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.684381296362241},{"date":"2024-10-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.6787069267493488},{"date":"2024-10-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.6713889039374368},{"date":"2024-10-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.6804962282369582},{"date":"2024-10-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.6745525660435996},{"date":"2024-10-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.6692073396938252},{"date":"2024-10-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.6645739557862882},{"date":"2024-10-16T16:00:00.000Z","stockId":7262506153160,"netValue":1.653391391872662},{"date":"2024-10-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.6621518140546834},{"date":"2024-10-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.6545590410204387},{"date":"2024-10-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.6642155297845223},{"date":"2024-10-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.6473412536064203},{"date":"2024-10-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.6571056158462847},{"date":"2024-10-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.6419035671465971},{"date":"2024-10-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.6876033267617867},{"date":"2024-09-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.6707344947963347},{"date":"2024-09-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.634319041483192},{"date":"2024-09-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.6132735478470583},{"date":"2024-09-24T16:00:00.000Z","stockId":7262506153160,"netValue":1.5833309575527996},{"date":"2024-09-23T16:00:00.000Z","stockId":7262506153160,"netValue":1.5755403459962338},{"date":"2024-09-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.5432996870926377},{"date":"2024-09-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.5397696481571705},{"date":"2024-09-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.5402726630382588},{"date":"2024-09-17T16:00:00.000Z","stockId":7262506153160,"netValue":1.5315369116746393},{"date":"2024-09-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.52863745579249},{"date":"2024-09-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.5318507550129363},{"date":"2024-09-10T16:00:00.000Z","stockId":7262506153160,"netValue":1.531039801287665},{"date":"2024-09-09T16:00:00.000Z","stockId":7262506153160,"netValue":1.5346232998225313},{"date":"2024-09-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.5406541765812725},{"date":"2024-09-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.5526884477547802},{"date":"2024-09-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.5582367356902342},{"date":"2024-09-03T16:00:00.000Z","stockId":7262506153160,"netValue":1.5539963669948984},{"date":"2024-09-02T16:00:00.000Z","stockId":7262506153160,"netValue":1.558371433170793},{"date":"2024-09-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.5563396745828086},{"date":"2024-08-29T16:00:00.000Z","stockId":7262506153160,"netValue":1.564235950205966},{"date":"2024-08-28T16:00:00.000Z","stockId":7262506153160,"netValue":1.5514564263311503},{"date":"2024-08-27T16:00:00.000Z","stockId":7262506153160,"netValue":1.5458004970271533},{"date":"2024-08-26T16:00:00.000Z","stockId":7262506153160,"netValue":1.5499049324105278},{"date":"2024-08-25T16:00:00.000Z","stockId":7262506153160,"netValue":1.5518453177505576},{"date":"2024-08-22T16:00:00.000Z","stockId":7262506153160,"netValue":1.5425942743000098},{"date":"2024-08-21T16:00:00.000Z","stockId":7262506153160,"netValue":1.539326293543281},{"date":"2024-08-20T16:00:00.000Z","stockId":7262506153160,"netValue":1.5458087837802421},{"date":"2024-08-19T16:00:00.000Z","stockId":7262506153160,"netValue":1.55095584665578},{"date":"2024-08-18T16:00:00.000Z","stockId":7262506153160,"netValue":1.5649505397944463},{"date":"2024-08-15T16:00:00.000Z","stockId":7262506153160,"netValue":1.560546772294547},{"date":"2024-08-14T16:00:00.000Z","stockId":7262506153160,"netValue":1.569432834139585},{"date":"2024-08-13T16:00:00.000Z","stockId":7262506153160,"netValue":1.570783313535959},{"date":"2024-08-12T16:00:00.000Z","stockId":7262506153160,"netValue":1.5767478563098623},{"date":"2024-08-11T16:00:00.000Z","stockId":7262506153160,"netValue":1.578444613816704},{"date":"2024-08-08T16:00:00.000Z","stockId":7262506153160,"netValue":1.582704713782561},{"date":"2024-08-07T16:00:00.000Z","stockId":7262506153160,"netValue":1.5819642139301209},{"date":"2024-08-06T16:00:00.000Z","stockId":7262506153160,"netValue":1.5816453258631586},{"date":"2024-08-05T16:00:00.000Z","stockId":7262506153160,"netValue":1.5803671278988234},{"date":"2024-08-04T16:00:00.000Z","stockId":7262506153160,"netValue":1.5784288791210828},{"date":"2024-08-01T16:00:00.000Z","stockId":7262506153160,"netValue":1.5868388160060747},{"date":"2024-07-31T16:00:00.000Z","stockId":7262506153160,"netValue":1.592206324736154}]}