window.pageData = {"startDate":"2024-04-16T18:51:56.014Z","endDate":"2026-04-16T18:51:56.014Z","manager":{"_id":7082610191870,"name":"何子建","gender":"m","educationCode":"001002","resume":"何子建，工商管理硕士，经济学学士。2014年5月加入华泰柏瑞基金，历任固定收益部助理研究员、基金经理助理。现任固定收益部副总监、基金经理。2019年3月18日起任华泰柏瑞丰盛纯债债券型证券投资基金的基金经理。2020年01月20日起任华泰柏瑞锦兴39个月定期开放债券型证券投资基金基金经理。2020年07月27日起至2020年7月27日代任华泰柏瑞锦泰一年定期开放债券型证券投资基金基金经理。2020年07月27日起至2021年1月5日代任华泰柏瑞锦瑞债券型证券投资基金基金经理。2020年09月14日起至2021年1月12日代任华泰柏瑞景利混合型证券投资基金基金经理。2020年10月27日起任华泰柏瑞锦泰一年定期开放债券型证券投资基金基金经理。2021年1月5日至2022年01月11日任华泰柏瑞锦瑞债券型证券投资基金基金经理。2021年1月12日起任华泰柏瑞景利混合型证券投资基金基金经理。2021年09月14日起任华泰柏瑞恒利混合型证券投资基金基金经理。2022年05月24日至2024年06月26日起任华泰柏瑞鸿裕90天滚动持有短债债券型证券投资基金基金经理。2022年09月08日起任华泰柏瑞益兴三个月定期开放债券型证券投资基金基金经理。2023年03月16日起任华泰柏瑞锦汇债券型证券投资基金基金经理。2023年7月6日起任华泰柏瑞益享债券型证券投资基金的基金经理。2024年7月16日起任华泰柏瑞安诚6个月持有期债券型证券投资基金的基金经理。2025年3月25日起任华泰柏瑞锦华债券型证券投资基金的基金经理。","tickerId":82610191870,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20674903","exchange":"fm","cnInfoCode":"db20674903","followedNum":0,"currency":"CNY","workingDate":"2019-03-17T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"bond","pinyin":"hzj","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":7082610191870,"type":"fmp","fm_p_r_d":"2026-04-15T16:00:00.000Z","fm_p_r_m1":0.003012849028264819,"fm_p_r_m3":0.007766854091417308,"fm_p_r_m6":0.012430201638573113,"fm_p_r_y1":0.023472907011656385,"fm_p_r_y3":0.06855280881938808,"fm_cagr_p_r_fs":0.023360818645906,"fm_cagr_p_r_fs_m":0.030105208033465614,"fm_cagr_p_r_fs_r_c":1257,"fm_cagr_p_r_fs_rp":0.7197452229299363,"fm_p_r_fys_m":0.008574839241913379,"fm_p_r_fys_r_c":1209,"fm_p_r_fys_rp":0.46688741721854304,"fm_p_r_m1_m":0.00286270839767655,"fm_p_r_m1_r_c":1236,"fm_p_r_m1_rp":0.46963562753036436,"fm_p_r_m3_m":0.006967385386632108,"fm_p_r_m3_r_c":1213,"fm_p_r_m3_rp":0.3943894389438944,"fm_p_r_m6_m":0.01302537529213943,"fm_p_r_m6_r_c":1181,"fm_p_r_m6_rp":0.5389830508474577,"fm_p_r_y1_m":0.021521763146873263,"fm_p_r_y1_r_c":1108,"fm_p_r_y1_rp":0.43902439024390244,"fm_p_r_y3_m":0.09433104687643301,"fm_p_r_y3_r_c":768,"fm_p_r_y3_rp":0.8578878748370273,"fm_p_r_y5":0.1304933577636085,"fm_p_r_y5_m":0.16140005917994193,"fm_p_r_y5_r_c":500,"fm_p_r_y5_rp":0.7895791583166333,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.4151414309484193,"fm_p_r_fys":0.00894098177058944},"fmi":{"stockId":7082610191870,"type":"fmi","fm_my":7.1,"fm_d":{"3000000000187":"固定收益部副总监、本基金的基金经理","3000000007867":"固定收益部副总监、本基金的基金经理","3000000008524":"固定收益部副总监、本基金的基金经理","3000000008649":"固定收益部副总监、本基金的基金经理","3000000010060":"固定收益部副总监、本基金的基金经理","3000000012953":"固定收益部副总监、本基金的基金经理","3000000014252":"固定收益部副总监、本基金的基金经理","3000000014959":"固定收益部副总监、本基金的基金经理","3000000016208":"固定收益部副总监、本基金的基金经理","3000000017047":"固定收益部副总监、本基金的基金经理","3000000020575":"固定收益部副总监、本基金的基金经理","3000000022393":"固定收益部副总监、本基金的基金经理","3000000551510":"固定收益部副总监、本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":16,"fm_as":31938337566.859196,"fm_b_as":31856696517.257,"fm_e_as":0,"fm_h_as":81641049.60219999,"fm_i_as":0,"fm_mfn":10,"fm_msl":"bond","fm_nb_as":81641049.60219999,"fm_q_as":0,"fm_r_f_cagr":0.0365,"fm_r_fd":3000000000187,"fm_r_ftp":0.2892}},"topTenManagedFundList":[{"_id":3000000551510,"__csrcFundId":15767,"stockCode":"551510","masterFundShortName":"华泰柏瑞中证AAA科技创新公司债ETF","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":551510,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","shortName":"华泰柏瑞中证AAA科技创新公司债ETF","lastUpdated":"2026-03-31T16:40:25.615Z","name":"华泰柏瑞中证AAA科技创新公司债交易型开放式指数证券投资基金","pinyin":"htbrzzaaakjcxgszjyxkfszszqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":2990643395.78,"setUpDate":"2025-09-16T16:00:00.000Z","setUpShares":2990614416,"inceptionDate":"2025-09-18T16:00:00.000Z","followedNum":4,"etfFundFlag":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000551510,"type":"f_as","f_tas":10342416062,"f_tas_d":"2026-04-15T16:00:00.000Z","fet_as":10342416062,"fet_as_d":"2026-04-15T16:00:00.000Z"}},{"_id":3000000007867,"__csrcFundId":6593,"stockCode":"007867","shortName":"华泰柏瑞锦泰一年定开债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":7867,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:10.569Z","status":"normal","inceptionDate":"2019-09-16T16:00:00.000Z","name":"华泰柏瑞锦泰一年定期开放债券型证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞锦泰一年定开债券","pinyin":"htbrjtyndqkfzqxzqtzjj","hotMetrics":{"stockId":3000000007867,"type":"f_as","f_tas":8071897355.2946,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000008649,"__csrcFundId":6993,"stockCode":"008649","shortName":"华泰柏瑞锦兴39个月债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":8649,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:13.515Z","status":"normal","inceptionDate":"2020-01-19T16:00:00.000Z","name":"华泰柏瑞锦兴39个月定期开放债券型证券投资基金","exchange":"jj","followedNum":1,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞锦兴39个月债券","setUpDate":"2020-01-19T16:00:00.000Z","setUpAssetScale":3800060247.27,"setUpShares":3800060247.27,"pinyin":"htbrjx39gydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000008649,"type":"f_as","f_tas":8013121281.808499,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000014959,"__csrcFundId":11476,"stockCode":"014959","shortName":"华泰柏瑞益兴三个月定开债券","masterFundShortName":"华泰柏瑞益兴三个月定开债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":14959,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:40.135Z","status":"normal","exchange":"jj","name":"华泰柏瑞益兴三个月定期开放债券型证券投资基金","fundCollectionId":4000050440000,"followedNum":0,"inceptionDate":"2022-09-07T16:00:00.000Z","setUpDate":"2022-09-07T16:00:00.000Z","setUpAssetScale":1000026389.26,"setUpShares":1000026389.26,"pinyin":"htbryxsgydqkfzqxzqtzjj","hotMetrics":{"stockId":3000000014959,"type":"f_as","f_tas":2026720853.088,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000017047,"__csrcFundId":12582,"stockCode":"017047","shortName":"华泰柏瑞益享债券","masterFundShortName":"华泰柏瑞益享债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":17047,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:49.218Z","status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞益享债券型证券投资基金","inceptionDate":"2023-07-05T16:00:00.000Z","setUpDate":"2023-07-05T16:00:00.000Z","setUpAssetScale":2200176259.03,"setUpShares":2200176259.03,"pinyin":"htbryxzqxzqtzjj","hotMetrics":{"stockId":3000000017047,"type":"f_as","f_tas":1101003744.2752001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000016208,"__csrcFundId":12175,"stockCode":"016208","shortName":"华泰柏瑞锦汇债券","masterFundShortName":"华泰柏瑞锦汇债券","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":16208,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:45.571Z","status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞锦汇债券型证券投资基金","inceptionDate":"2023-03-15T16:00:00.000Z","setUpDate":"2023-03-15T16:00:00.000Z","setUpAssetScale":200018969.6,"setUpShares":200018969.6,"pinyin":"htbrjhzqxzqtzjj","hotMetrics":{"stockId":3000000016208,"type":"f_as","f_tas":1007549720.5214001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000000187,"__csrcFundId":2172,"stockCode":"000187","shortName":"华泰柏瑞丰盛纯债债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":187,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:36.161Z","status":"normal","inceptionDate":"2013-09-01T16:00:00.000Z","name":"华泰柏瑞丰盛纯债债券型证券投资基金","exchange":"jj","followedNum":27,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞丰盛纯债债券","memoNum":3,"pinyin":"htbrfsczzqxzqtzjj","hotMetrics":{"stockId":3000000000187,"type":"f_as","f_tas":356712709.7408,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022393,"__csrcFundId":14829,"stockCode":"022393","masterFundShortName":"华泰柏瑞锦华债券A","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":22393,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞锦华债券A","lastUpdated":"2025-03-28T17:55:50.627Z","name":"华泰柏瑞锦华债券型证券投资基金","pinyin":"htbrjhzqxzqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":1503674407.26,"setUpDate":"2025-03-24T16:00:00.000Z","setUpShares":1503674407.26,"inceptionDate":"2025-03-27T16:00:00.000Z","hotMetrics":{"stockId":3000000022393,"type":"f_as","f_tas":347701031.2741,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000022394,"name":"华泰柏瑞锦华债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"022394","tickerId":22394,"shortName":"华泰柏瑞锦华债券C","currency":"CNY","__csrcFundId":14829,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-04-07T08:25:40.095Z","inceptionDate":"2025-03-27T16:00:00.000Z","pinyin":"htbrjhzqxzqtzjj","fundCollectionId":4000050440000,"hotMetrics":{"stockId":3000000022394,"type":"f_as","f_tas":252754316.4146,"f_tas_d":"2025-12-30T16:00:00.000Z"}},{"_id":3000000020576,"name":"华泰柏瑞安诚6个月持有期债券型证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020576","tickerId":20576,"shortName":"华泰柏瑞安诚6个月持有期债基C","currency":"CNY","__csrcFundId":14119,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.355Z","inceptionDate":"2024-07-18T16:00:00.000Z","pinyin":"htbrac6gycyqzqxzqtzjj","fundCollectionId":4000050440000,"hotMetrics":{"stockId":3000000020576,"type":"f_as","f_tas":124816183.34,"f_tas_d":"2025-12-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.02303917545367762,"oneMonth":0.021384643251449065,"threeMonths":0.001001718136804275,"sixMonths":0.04926200038544781,"oneYear":0.255655820710351,"threeYears":0.141522347917038,"fiveYears":-0.046226677244884495,"tenYears":0.447528368712073},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48159,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.177560718631639},{"date":"2026-04-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1774349292235133},{"date":"2026-04-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.177319961752547},{"date":"2026-04-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1772439603219986},{"date":"2026-04-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.176755823059482},{"date":"2026-04-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.176516935436079},{"date":"2026-04-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1764415767682348},{"stockId":7082610191870,"date":"2026-04-06T16:00:00.000Z","netValue":1.1761533049575021},{"stockId":7082610191870,"date":"2026-04-02T16:00:00.000Z","netValue":1.1758142244400691},{"stockId":7082610191870,"date":"2026-04-01T16:00:00.000Z","netValue":1.1756057191737859},{"date":"2026-03-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.1755538480057457},{"date":"2026-03-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1754442010313606},{"stockId":7082610191870,"date":"2026-03-29T16:00:00.000Z","netValue":1.175299789302918},{"stockId":7082610191870,"date":"2026-03-26T16:00:00.000Z","netValue":1.1748486055247156},{"date":"2026-03-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.174649638576959},{"date":"2026-03-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.174642658540674},{"stockId":7082610191870,"date":"2026-03-23T16:00:00.000Z","netValue":1.1744607301690246},{"date":"2026-03-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1742707770908218},{"stockId":7082610191870,"date":"2026-03-19T16:00:00.000Z","netValue":1.1743427909469601},{"stockId":7082610191870,"date":"2026-03-18T16:00:00.000Z","netValue":1.1742496686642132},{"date":"2026-03-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1742449132510444},{"date":"2026-03-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.174095073641122},{"date":"2026-03-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.174023562881053},{"date":"2026-03-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1739541538977474},{"date":"2026-03-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1738834011767487},{"date":"2026-03-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.173877945044765},{"stockId":7082610191870,"date":"2026-03-09T16:00:00.000Z","netValue":1.17376356482152},{"stockId":7082610191870,"date":"2026-03-08T16:00:00.000Z","netValue":1.1735357945153035},{"date":"2026-03-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1735407923317454},{"date":"2026-03-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1733141910659393},{"stockId":7082610191870,"date":"2026-03-03T16:00:00.000Z","netValue":1.17319055821735},{"stockId":7082610191870,"date":"2026-03-02T16:00:00.000Z","netValue":1.1730223050432589},{"stockId":7082610191870,"date":"2026-03-01T16:00:00.000Z","netValue":1.1727998137713658},{"stockId":7082610191870,"date":"2026-02-26T16:00:00.000Z","netValue":1.1722551806386219},{"stockId":7082610191870,"date":"2026-02-25T16:00:00.000Z","netValue":1.1721531812364947},{"date":"2026-02-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1722979862412612},{"date":"2026-02-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1722815995811857},{"date":"2026-02-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1714684098277341},{"stockId":7082610191870,"date":"2026-02-11T16:00:00.000Z","netValue":1.1713951913633467},{"stockId":7082610191870,"date":"2026-02-10T16:00:00.000Z","netValue":1.1712580625808153},{"date":"2026-02-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1710050455241166},{"date":"2026-02-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1708207370331716},{"stockId":7082610191870,"date":"2026-02-05T16:00:00.000Z","netValue":1.170455753602078},{"stockId":7082610191870,"date":"2026-02-04T16:00:00.000Z","netValue":1.1702536695011903},{"date":"2026-02-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1702021417984962},{"stockId":7082610191870,"date":"2026-02-02T16:00:00.000Z","netValue":1.1701953328877697},{"stockId":7082610191870,"date":"2026-02-01T16:00:00.000Z","netValue":1.1699931928700176},{"date":"2026-01-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1700557318457554},{"stockId":7082610191870,"date":"2026-01-28T16:00:00.000Z","netValue":1.1702507847272583},{"stockId":7082610191870,"date":"2026-01-27T16:00:00.000Z","netValue":1.170185509003703},{"stockId":7082610191870,"date":"2026-01-26T16:00:00.000Z","netValue":1.169960913417708},{"stockId":7082610191870,"date":"2026-01-25T16:00:00.000Z","netValue":1.170075234003488},{"date":"2026-01-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1696835035555069},{"stockId":7082610191870,"date":"2026-01-21T16:00:00.000Z","netValue":1.1694887159706076},{"stockId":7082610191870,"date":"2026-01-20T16:00:00.000Z","netValue":1.1694073543230596},{"stockId":7082610191870,"date":"2026-01-19T16:00:00.000Z","netValue":1.1690233201269526},{"date":"2026-01-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1687310454617},{"stockId":7082610191870,"date":"2026-01-15T16:00:00.000Z","netValue":1.1684852640775774},{"date":"2026-01-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1683252065569578},{"date":"2026-01-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1681583452627324},{"date":"2026-01-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1680944631873316},{"stockId":7082610191870,"date":"2026-01-11T16:00:00.000Z","netValue":1.167880234890459},{"stockId":7082610191870,"date":"2026-01-08T16:00:00.000Z","netValue":1.1674870682106566},{"date":"2026-01-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1672289779245761},{"date":"2026-01-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1670573394679724},{"date":"2026-01-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1673253392107987},{"date":"2026-01-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.167394025311236},{"date":"2025-12-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1671254710708043},{"date":"2025-12-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1670016473462523},{"date":"2025-12-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1670503329070134},{"date":"2025-12-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1672949488423854},{"date":"2025-12-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1671130393186069},{"date":"2025-12-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1670437420355626},{"date":"2025-12-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1668335092269106},{"date":"2025-12-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1665219466607435},{"date":"2025-12-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1662988995571597},{"date":"2025-12-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1659541676452834},{"date":"2025-12-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1657216296600372},{"date":"2025-12-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1652773242538539},{"date":"2025-12-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.165469358500119},{"date":"2025-12-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.165623042628316},{"date":"2025-12-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1657145901895367},{"date":"2025-12-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.165365678994182},{"date":"2025-12-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.165164481637045},{"date":"2025-12-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1650415437407127},{"date":"2025-12-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1650736150936012},{"date":"2025-12-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.165125379623225},{"date":"2025-12-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1657054583967985},{"date":"2025-12-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.16595298467354},{"date":"2025-11-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1660964807328238},{"date":"2025-11-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.165894247210477},{"date":"2025-11-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1656764719308823},{"date":"2025-11-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1659660130846559},{"date":"2025-11-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1664179715330902},{"date":"2025-11-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1665483230197495},{"date":"2025-11-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1664387884786347},{"date":"2025-11-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.166697947359636},{"date":"2025-11-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1667469996687767},{"date":"2025-11-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1666896500444925},{"date":"2025-11-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1667357539400913},{"date":"2025-11-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1665170649006043},{"date":"2025-11-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1665411688504657},{"date":"2025-11-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1664740620347835},{"date":"2025-11-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1663925400702015},{"date":"2025-11-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1663310062641696},{"date":"2025-11-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1661523155043696},{"date":"2025-11-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1662728505073323},{"date":"2025-11-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1664250739893487},{"date":"2025-11-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1661742397954304},{"date":"2025-11-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.166187131700755},{"date":"2025-10-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1659033813608746},{"date":"2025-10-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1653782037013276},{"date":"2025-10-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1649686552277392},{"date":"2025-10-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1647782255555719},{"date":"2025-10-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1642664237132485},{"date":"2025-10-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1639145434560796},{"date":"2025-10-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.163853400653416},{"date":"2025-10-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1636833561742408},{"date":"2025-10-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1635943397648227},{"date":"2025-10-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1633790995874906},{"date":"2025-10-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.163397631460358},{"date":"2025-10-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1631031124178333},{"date":"2025-10-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.162938761108391},{"date":"2025-10-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1629189216705382},{"date":"2025-10-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1629817919393517},{"date":"2025-10-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1624212351861594},{"date":"2025-10-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1625826702702091},{"date":"2025-09-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1616830951148305},{"date":"2025-09-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1614582710945958},{"date":"2025-09-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1612041802783275},{"date":"2025-09-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1613472535014524},{"date":"2025-09-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1614886028611433},{"date":"2025-09-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.161767484501455},{"date":"2025-09-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1619528638825996},{"date":"2025-09-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.161577926875139},{"date":"2025-09-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1617419805899452},{"date":"2025-09-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.162059880277008},{"date":"2025-09-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1618278508733137},{"date":"2025-09-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.161707461054739},{"date":"2025-09-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1615166677382573},{"date":"2025-09-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1612533919464434},{"date":"2025-09-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1610697831721584},{"date":"2025-09-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1613150012055957},{"date":"2025-09-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1612611041419818},{"date":"2025-09-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1612102940053457},{"date":"2025-09-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1609723803417378},{"date":"2025-09-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1610252730272732},{"date":"2025-09-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.160931853094578},{"date":"2025-08-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.160923566538085},{"date":"2025-08-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1604746289504118},{"date":"2025-08-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1603815092362835},{"date":"2025-08-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1603104075410469},{"date":"2025-08-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1603941786078482},{"date":"2025-08-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1600997118201384},{"date":"2025-08-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1597629247170658},{"date":"2025-08-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1595120266674335},{"date":"2025-08-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.159386287810661},{"date":"2025-08-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1592748506065176},{"date":"2025-08-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1592872926796478},{"date":"2025-08-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1594694750743988},{"date":"2025-08-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1594835733538802},{"date":"2025-08-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1594385798495215},{"date":"2025-08-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1593584252791944},{"date":"2025-08-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1592998021017362},{"date":"2025-08-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.159464422603334},{"date":"2025-08-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1592748398268238},{"date":"2025-08-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1590629708049887},{"date":"2025-08-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.158822835679139},{"date":"2025-08-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1587228813169028},{"date":"2025-07-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.1581417342055165},{"date":"2025-07-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1580561357552954},{"date":"2025-07-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.158000098806789},{"date":"2025-07-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1578791936380657},{"date":"2025-07-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1579730563817479},{"date":"2025-07-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1578411445494914},{"date":"2025-07-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1578109957023803},{"date":"2025-07-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1581736275695007},{"date":"2025-07-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1581591120010897},{"date":"2025-07-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1581089030960636},{"date":"2025-07-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1577533235777118},{"date":"2025-07-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1575261760875593},{"date":"2025-07-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1575993265646096},{"date":"2025-07-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.15765203586831},{"date":"2025-07-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1573818221496974},{"date":"2025-07-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.157120270157797},{"date":"2025-07-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.156995331272231},{"date":"2025-07-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1571808707986007},{"date":"2025-07-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.157240884863801},{"date":"2025-07-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1572381780602512},{"date":"2025-07-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1573933029965275},{"date":"2025-07-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1572579417471078},{"date":"2025-07-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.1572044404908504},{"date":"2025-06-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.156735142405153},{"date":"2025-06-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.156460253865272},{"date":"2025-06-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1564317295049942},{"date":"2025-06-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.156550551672662},{"date":"2025-06-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1561478631256943},{"date":"2025-06-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1561035814092857},{"date":"2025-06-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1563121840760884},{"date":"2025-06-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1559601782104274},{"date":"2025-06-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1558918596901004},{"date":"2025-06-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1558794110637214},{"date":"2025-06-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1556276303547643},{"date":"2025-06-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1554144968487052},{"date":"2025-06-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.155352522908994},{"date":"2025-06-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.15508063431487},{"date":"2025-06-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1547769748084735},{"date":"2025-06-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.154585949463158},{"date":"2025-06-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1544564636707062},{"date":"2025-06-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1543643647728794},{"date":"2025-06-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1540091776276222},{"date":"2025-06-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1538262559852843},{"date":"2025-06-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1535950062618323},{"date":"2025-05-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1533074380782795},{"date":"2025-05-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1530552740230773},{"date":"2025-05-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1532196359977636},{"date":"2025-05-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.153296399680073},{"date":"2025-05-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1534590989851319},{"date":"2025-05-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1532099108621303},{"date":"2025-05-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1529306702070163},{"date":"2025-05-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1528918217057116},{"date":"2025-05-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1528725970674183},{"date":"2025-05-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.15277648984239},{"date":"2025-05-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1521523630854709},{"date":"2025-05-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1522382359807017},{"date":"2025-05-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1523244686245797},{"date":"2025-05-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1523111077403978},{"date":"2025-05-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1520240140694402},{"date":"2025-05-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1523485071282962},{"date":"2025-05-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.152081371664763},{"date":"2025-05-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1517375187276808},{"date":"2025-05-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.151820250884674},{"date":"2025-04-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1515434795567934},{"date":"2025-04-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1514693884400753},{"date":"2025-04-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1511531297548647},{"date":"2025-04-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1508622302287972},{"date":"2025-04-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.150810242205186},{"date":"2025-04-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.150806465058603},{"date":"2025-04-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1509610319059695},{"date":"2025-04-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1507572205202885},{"date":"2025-04-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1507989112210728},{"date":"2025-04-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1504713563754332},{"date":"2025-04-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1505538745230584},{"date":"2025-04-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.150478297609903},{"date":"2025-04-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1505122342110388},{"date":"2025-04-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1499587785751737},{"date":"2025-04-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1496942455382524},{"date":"2025-04-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1494468992996199},{"date":"2025-04-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1492705369608198},{"date":"2025-04-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1497511474185604},{"date":"2025-04-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1485506280348827},{"date":"2025-04-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.1473658846851833},{"date":"2025-03-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.1468832055102074},{"date":"2025-03-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1467924584725944},{"date":"2025-03-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1466392076728866},{"date":"2025-03-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1467477236376824},{"date":"2025-03-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.146714596685981},{"date":"2025-03-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1463124243262053},{"date":"2025-03-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1459456490791537},{"date":"2025-03-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.145551147575114},{"date":"2025-03-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1457007081404842},{"date":"2025-03-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1448761509478005},{"date":"2025-03-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1445861244205386},{"date":"2025-03-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1443710462413608},{"date":"2025-03-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.14532966245386},{"date":"2025-03-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1450169293707328},{"date":"2025-03-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1451264924892999},{"date":"2025-03-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1444801189398666},{"date":"2025-03-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1555296915430369},{"date":"2025-03-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.155709246681027},{"date":"2025-03-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.156544904778349},{"date":"2025-03-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1570529500141238},{"date":"2025-03-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1569335634543176},{"date":"2025-03-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1568825714779245},{"date":"2025-02-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1564538629022008},{"date":"2025-02-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.15628301892268},{"date":"2025-02-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565026430072303},{"date":"2025-02-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1562927384245942},{"date":"2025-02-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1562256818456162},{"date":"2025-02-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565590514745223},{"date":"2025-02-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1568584459683071},{"date":"2025-02-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1571387059088787},{"date":"2025-02-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1569143797967787},{"date":"2025-02-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1571516018305932},{"date":"2025-02-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1573186931797719},{"date":"2025-02-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1575155967422062},{"date":"2025-02-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1576146085063725},{"date":"2025-02-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1575703591197133},{"date":"2025-02-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.157588308030933},{"date":"2025-02-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1577159950423412},{"date":"2025-02-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1576388594679947},{"date":"2025-02-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1573127506412282},{"date":"2025-01-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1570139643168755},{"date":"2025-01-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565808031269873},{"date":"2025-01-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565504980664694},{"date":"2025-01-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1566900900973078},{"date":"2025-01-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1566959138206916},{"date":"2025-01-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1564787894523152},{"date":"2025-01-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565594369646137},{"date":"2025-01-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565816350651879},{"date":"2025-01-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1567758417111833},{"date":"2025-01-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1567131833318818},{"date":"2025-01-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1563742912409798},{"date":"2025-01-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565418953636828},{"date":"2025-01-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.156617833462279},{"date":"2025-01-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1568802149855393},{"date":"2025-01-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1569771025335702},{"date":"2025-01-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1571003128634285},{"date":"2025-01-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1570055978050378},{"date":"2025-01-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.1568473822887257},{"date":"2024-12-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1565188094389744},{"date":"2024-12-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1561967652352907},{"date":"2024-12-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1560636587752875},{"date":"2024-12-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.155626081938634},{"date":"2024-12-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.155527287597062},{"date":"2024-12-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.155684550489503},{"date":"2024-12-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1557774326524397},{"date":"2024-12-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.155558194833913},{"date":"2024-12-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1550773096153977},{"date":"2024-12-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1550240065451745},{"date":"2024-12-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1551208260368888},{"date":"2024-12-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1552249117196376},{"date":"2024-12-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1549240659345683},{"date":"2024-12-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.154464601967126},{"date":"2024-12-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.1542244912949187},{"date":"2024-12-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1541312793177305},{"date":"2024-12-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.15358737861812},{"date":"2024-12-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.15319913648812},{"date":"2024-12-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1527986224649551},{"date":"2024-12-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1527654213048775},{"date":"2024-12-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1524981504971021},{"date":"2024-12-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.15249920977002},{"date":"2024-11-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1516531769672875},{"date":"2024-11-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1511485311112628},{"date":"2024-11-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.150841171295893},{"date":"2024-11-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1506977981730295},{"date":"2024-11-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1506735985685144},{"date":"2024-11-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1502475235486664},{"date":"2024-11-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.150190635321498},{"date":"2024-11-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1498319403615338},{"date":"2024-11-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1498515162301481},{"date":"2024-11-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1495567778589229},{"date":"2024-11-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1494264714814555},{"date":"2024-11-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.149473417268804},{"date":"2024-11-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1494992339749115},{"date":"2024-11-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1496159126794623},{"date":"2024-11-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.149401430843812},{"date":"2024-11-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1487664032289473},{"date":"2024-11-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.148617948397326},{"date":"2024-11-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1483007798621083},{"date":"2024-11-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1483141250486177},{"date":"2024-11-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.148058329949904},{"date":"2024-10-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.1477645075717067},{"date":"2024-10-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1473333490137805},{"date":"2024-10-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1471803467048174},{"date":"2024-10-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1470929905837046},{"date":"2024-10-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1470065192412495},{"date":"2024-10-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1468361922935413},{"date":"2024-10-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1468648015415395},{"date":"2024-10-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1468813605703645},{"date":"2024-10-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.14708513092901},{"date":"2024-10-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1472489064582154},{"date":"2024-10-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1471104815914441},{"date":"2024-10-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.146940042616203},{"date":"2024-10-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1468257928450896},{"date":"2024-10-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1467728403603943},{"date":"2024-10-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1466894011161881},{"date":"2024-10-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.146062100560558},{"date":"2024-10-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1455816156625602},{"date":"2024-10-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1446488450353323},{"date":"2024-10-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1451810487330671},{"date":"2024-09-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1452637892419864},{"date":"2024-09-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1455274062899787},{"date":"2024-09-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1463151778966623},{"date":"2024-09-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1461228049801366},{"date":"2024-09-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1455672645826804},{"date":"2024-09-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.14536432689288},{"date":"2024-09-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1452286924691408},{"date":"2024-09-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1451314357004072},{"date":"2024-09-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1450445600959767},{"date":"2024-09-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1444812251926753},{"date":"2024-09-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1442389617424646},{"date":"2024-09-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.144153907408582},{"date":"2024-09-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1438879040459158},{"date":"2024-09-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1438645039975883},{"date":"2024-09-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1437169064482504},{"date":"2024-09-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1436263194992073},{"date":"2024-09-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1434816186436811},{"date":"2024-09-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.143482705255415},{"date":"2024-09-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.1432940713862512},{"date":"2024-08-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1430525089861285},{"date":"2024-08-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.142950587055519},{"date":"2024-08-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1427988424157962},{"date":"2024-08-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1426594613809034},{"date":"2024-08-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1429746300544763},{"date":"2024-08-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.142831391669567},{"date":"2024-08-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1427513674750394},{"date":"2024-08-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1426928833408339},{"date":"2024-08-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1427316530512879},{"date":"2024-08-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1427635778178273},{"date":"2024-08-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1425214953748415},{"date":"2024-08-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1425044511887728},{"date":"2024-08-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1424843177054886},{"date":"2024-08-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1423599620725933},{"date":"2024-08-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1421017185973512},{"date":"2024-08-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.142363182643607},{"date":"2024-08-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1424653463107362},{"date":"2024-08-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.142599620348767},{"date":"2024-08-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1424643608705365},{"date":"2024-08-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1425171219165087},{"date":"2024-08-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.14236507202961},{"date":"2024-07-31T16:00:00.000Z","stockId":7082610191870,"netValue":1.142252740044923},{"date":"2024-07-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.142144520841647},{"date":"2024-07-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1417743403358784},{"date":"2024-07-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1416713766913429},{"date":"2024-07-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.141452297702978},{"date":"2024-07-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1412735486645378},{"date":"2024-07-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1411994349942622},{"date":"2024-07-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1411763022644765},{"date":"2024-07-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.141193737709977},{"date":"2024-07-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1406909531218739},{"date":"2024-07-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1407570315508593},{"date":"2024-07-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1406665410952415},{"date":"2024-07-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.1405942293582187},{"date":"2024-07-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1404774782329672},{"date":"2024-07-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.1402328782966507},{"date":"2024-07-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.140066765023768},{"date":"2024-07-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1398366903798847},{"date":"2024-07-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1398420939986922},{"date":"2024-07-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1395772361453724},{"date":"2024-07-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1397192358818775},{"date":"2024-07-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1396499456840141},{"date":"2024-07-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1395766101420424},{"date":"2024-07-01T16:00:00.000Z","stockId":7082610191870,"netValue":1.1394685167020306},{"date":"2024-06-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.1394072549741385},{"date":"2024-06-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1392950423245016},{"date":"2024-06-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1391947233107573},{"date":"2024-06-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1390206754087668},{"date":"2024-06-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.13895763976703},{"date":"2024-06-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.138780835735562},{"date":"2024-06-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1387023350341832},{"date":"2024-06-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.1385731739124387},{"date":"2024-06-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1384766892292932},{"date":"2024-06-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1384552830353165},{"date":"2024-06-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1383483216538717},{"date":"2024-06-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1382118503773968},{"date":"2024-06-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1381286390996983},{"date":"2024-06-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1380042633187266},{"date":"2024-06-11T16:00:00.000Z","stockId":7082610191870,"netValue":1.138046028127735},{"date":"2024-06-10T16:00:00.000Z","stockId":7082610191870,"netValue":1.137850434803089},{"date":"2024-06-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1376467261273404},{"date":"2024-06-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1375770086859114},{"date":"2024-06-04T16:00:00.000Z","stockId":7082610191870,"netValue":1.1373375322861863},{"date":"2024-06-03T16:00:00.000Z","stockId":7082610191870,"netValue":1.1370770611810699},{"date":"2024-06-02T16:00:00.000Z","stockId":7082610191870,"netValue":1.1369004875850157},{"date":"2024-05-30T16:00:00.000Z","stockId":7082610191870,"netValue":1.136729013950999},{"date":"2024-05-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1366269104115596},{"date":"2024-05-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1367168686658657},{"date":"2024-05-27T16:00:00.000Z","stockId":7082610191870,"netValue":1.1365490199800143},{"date":"2024-05-26T16:00:00.000Z","stockId":7082610191870,"netValue":1.1364786207827666},{"date":"2024-05-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1361875404241915},{"date":"2024-05-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1361927978234203},{"date":"2024-05-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1361306871289387},{"date":"2024-05-20T16:00:00.000Z","stockId":7082610191870,"netValue":1.13610211429677},{"date":"2024-05-19T16:00:00.000Z","stockId":7082610191870,"netValue":1.1362147920089039},{"date":"2024-05-16T16:00:00.000Z","stockId":7082610191870,"netValue":1.1354666168349028},{"date":"2024-05-15T16:00:00.000Z","stockId":7082610191870,"netValue":1.13529496411503},{"date":"2024-05-14T16:00:00.000Z","stockId":7082610191870,"netValue":1.1352469447172633},{"date":"2024-05-13T16:00:00.000Z","stockId":7082610191870,"netValue":1.1351676532892234},{"date":"2024-05-12T16:00:00.000Z","stockId":7082610191870,"netValue":1.1349460338751403},{"date":"2024-05-09T16:00:00.000Z","stockId":7082610191870,"netValue":1.1346278591242136},{"date":"2024-05-08T16:00:00.000Z","stockId":7082610191870,"netValue":1.1344919432735068},{"date":"2024-05-07T16:00:00.000Z","stockId":7082610191870,"netValue":1.1344721376011546},{"date":"2024-05-06T16:00:00.000Z","stockId":7082610191870,"netValue":1.1344060069442863},{"date":"2024-05-05T16:00:00.000Z","stockId":7082610191870,"netValue":1.1341136082761358},{"date":"2024-04-29T16:00:00.000Z","stockId":7082610191870,"netValue":1.1334952879084348},{"date":"2024-04-28T16:00:00.000Z","stockId":7082610191870,"netValue":1.1331913833560938},{"date":"2024-04-25T16:00:00.000Z","stockId":7082610191870,"netValue":1.1334157482615088},{"date":"2024-04-24T16:00:00.000Z","stockId":7082610191870,"netValue":1.1334159005000668},{"date":"2024-04-23T16:00:00.000Z","stockId":7082610191870,"netValue":1.1334492230567788},{"date":"2024-04-22T16:00:00.000Z","stockId":7082610191870,"netValue":1.1335033066827083},{"date":"2024-04-21T16:00:00.000Z","stockId":7082610191870,"netValue":1.1334374608973528},{"date":"2024-04-18T16:00:00.000Z","stockId":7082610191870,"netValue":1.1333362602460544},{"date":"2024-04-17T16:00:00.000Z","stockId":7082610191870,"netValue":1.1331138618641736}]}