window.pageData = {"startDate":"2024-05-23T18:13:10.700Z","endDate":"2026-05-23T18:13:10.700Z","manager":{"_id":7001017225910,"name":"姬青","gender":"f","educationCode":"001002","resume":"姬青，北京大学企业管理专业硕士。曾任海通证券管理培训生。2017年9月加入华泰柏瑞基金，历任交易部交易员、固定收益部基金经理助理。2022年9月5日起任华泰柏瑞天添宝货币市场基金基金经理。2022年12月5日起任华泰柏瑞享利灵活配置混合型证券投资基金基金经理。2023年8月21日起任华泰柏瑞中证同业存单AAA指数7天持有期证券投资基金基金经理。2026年4月22日起任华泰柏瑞安诚6个月持有期债券型证券投资基金基金经理。","tickerId":1017225910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882564","exchange":"fm","cnInfoCode":"db20882564","followedNum":0,"currency":"CNY","workingDate":"2022-12-04T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"jq","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":7001017225910,"type":"fmp","fm_p_r_d":"2026-05-21T16:00:00.000Z","fm_p_r_m1":0.0012712555949083715,"fm_p_r_m3":0.0052547185718205824,"fm_cagr_p_r_fs":0.027620931660804704,"fm_p_r_m6":0.009167009632611745,"fm_cagr_p_r_fs_m":0.08648874043996102,"fm_cagr_p_r_fs_r_c":1759,"fm_cagr_p_r_fs_rp":0.7872582480091013,"fm_p_r_fys_m":0.07977453645280685,"fm_p_r_fys_r_c":1633,"fm_p_r_fys_rp":0.7708333333333334,"fm_p_r_m1_m":0.027291037251350625,"fm_p_r_m1_r_c":1711,"fm_p_r_m1_rp":0.6748538011695906,"fm_p_r_m3_m":0.028281264731476963,"fm_p_r_m3_r_c":1679,"fm_p_r_m3_rp":0.6108462455303934,"fm_p_r_m6_m":0.13460795602982223,"fm_p_r_m6_r_c":1602,"fm_p_r_m6_rp":0.8082448469706434,"fm_p_r_y1":0.01826633399387645,"fm_p_r_y1_m":0.3284614581859402,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.911096256684492,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.784393063583815,"fm_p_r_y3_m":0.28166929809749686,"fm_p_r_y3_r_c":1107,"fm_p_r_y3_rp":0.7857142857142857,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5919075144508671,"fm_p_r_y3":0.07683105420437197,"fm_p_r_fys":0.007488266432658097},"fmi":{"stockId":7001017225910,"type":"fmi","fm_my":3.5,"fm_d":{"3000000003591":"本基金的基金经理","3000000015863":"本基金的基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":10048200824.3736,"fm_b_as":183945413.7378,"fm_e_as":0,"fm_h_as":9864255410.6358,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":9864255410.6358,"fm_q_as":0,"fm_r_f_cagr":0.0492,"fm_r_fd":3000000003591,"fm_r_ftp":0.1811}},"topTenManagedFundList":[{"_id":3000000015863,"__csrcFundId":11307,"stockCode":"015863","shortName":"华泰柏瑞中证同业存单AAA指数7天持有期(015863)","masterFundShortName":"华泰柏瑞中证同业存单AAA指数7天持有期","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15863,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:47:27.408Z","status":"normal","exchange":"jj","name":"华泰柏瑞中证同业存单AAA指数7天持有期证券投资基金","inceptionDate":"2022-06-15T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":14,"setUpDate":"2022-06-15T16:00:00.000Z","setUpAssetScale":5388860750.13,"setUpShares":5388860750.13,"pinyin":"htbrzztycdaaazs7tcyqzqtzjj","memoNum":1,"indexFundFlag":1,"hotMetrics":{"stockId":3000000015863,"type":"f_as","f_tas":8884955603.8068,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003592,"stockCode":"003592","stockType":"fund","areaCode":"cn","followedNum":16,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-20T16:00:00.000Z","setUpScale":200005000,"market":"a","tickerId":3592,"custody":"平安银行股份有限公司","name":"华泰柏瑞享利灵活配置混合型证券投资基金","shortName":"华泰柏瑞享利混合C","fundSecondLevel":"hybrid","__csrcFundId":1276,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:54.581Z","inceptionDate":"2016-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrxllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003592,"type":"f_as","f_tas":728338707.1539999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000003591,"stockCode":"003591","stockType":"fund","areaCode":"cn","followedNum":33,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-12-20T16:00:00.000Z","setUpScale":200005000,"market":"a","tickerId":3591,"custody":"平安银行股份有限公司","name":"华泰柏瑞享利灵活配置混合型证券投资基金","shortName":"华泰柏瑞享利混合(003591)","fundSecondLevel":"hybrid","__csrcFundId":1276,"fundStatus":"normal","lastUpdated":"2026-04-30T18:56:29.631Z","masterFundFlag":1,"inceptionDate":"2016-12-28T16:00:00.000Z","fundCollectionId":4000050440000,"memoNum":4,"currency":"CNY","masterFundShortName":"华泰柏瑞享利混合","pinyin":"htbrxllhpzhhxzqtzjj","hotMetrics":{"stockId":3000000003591,"type":"f_as","f_tas":250961099.67499998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_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":101797979.28029999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000020575,"__csrcFundId":14119,"stockCode":"020575","masterFundShortName":"华泰柏瑞安诚6个月持有期债基A/C","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":20575,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞安诚6个月持有期债基A/C(020575)","lastUpdated":"2026-05-01T02:51:15.352Z","name":"华泰柏瑞安诚6个月持有期债券型证券投资基金","pinyin":"htbrac6gycyqzqxzqtzjj","fundCollectionId":4000050440000,"setUpAssetScale":547355822.48,"setUpDate":"2024-07-15T16:00:00.000Z","setUpShares":547355822.48,"inceptionDate":"2024-07-18T16:00:00.000Z","hotMetrics":{"stockId":3000000020575,"type":"f_as","f_tas":82147434.4575,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.046471444554357255,"oneMonth":0.01587840742068658,"threeMonths":0.029221206829894264,"sixMonths":0.08926383471408816,"oneYear":0.2480069649972827,"threeYears":0.2555032404012345,"fiveYears":-0.06022395108998191,"tenYears":0.5815283391625079},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48528,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0989754625618224},{"date":"2026-05-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0988789520759465},{"date":"2026-05-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0990601129898203},{"date":"2026-05-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.09902919120124},{"stockId":7001017225910,"date":"2026-05-17T16:00:00.000Z","netValue":1.0989064058923437},{"date":"2026-05-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0988511478127139},{"stockId":7001017225910,"date":"2026-05-13T16:00:00.000Z","netValue":1.0989404088916717},{"date":"2026-05-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0991617105941225},{"stockId":7001017225910,"date":"2026-05-11T16:00:00.000Z","netValue":1.0990142002479353},{"stockId":7001017225910,"date":"2026-05-10T16:00:00.000Z","netValue":1.098945354985044},{"stockId":7001017225910,"date":"2026-05-07T16:00:00.000Z","netValue":1.0987593445716652},{"stockId":7001017225910,"date":"2026-05-06T16:00:00.000Z","netValue":1.098666073662156},{"stockId":7001017225910,"date":"2026-05-05T16:00:00.000Z","netValue":1.0986967271211705},{"date":"2026-04-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0984208280340466},{"stockId":7001017225910,"date":"2026-04-28T16:00:00.000Z","netValue":1.098423759347098},{"stockId":7001017225910,"date":"2026-04-27T16:00:00.000Z","netValue":1.0976901545684432},{"date":"2026-04-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0975702436496202},{"date":"2026-04-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0976127450794402},{"stockId":7001017225910,"date":"2026-04-22T16:00:00.000Z","netValue":1.097580157645555},{"date":"2026-04-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0976643215326325},{"stockId":7001017225910,"date":"2026-04-20T16:00:00.000Z","netValue":1.0973417043593527},{"date":"2026-04-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0971383156725938},{"stockId":7001017225910,"date":"2026-04-16T16:00:00.000Z","netValue":1.0969138860140655},{"stockId":7001017225910,"date":"2026-04-15T16:00:00.000Z","netValue":1.0967595892412634},{"date":"2026-04-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0966000505524},{"stockId":7001017225910,"date":"2026-04-13T16:00:00.000Z","netValue":1.0965912688407866},{"date":"2026-04-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.096556200554504},{"stockId":7001017225910,"date":"2026-04-09T16:00:00.000Z","netValue":1.096380862809932},{"date":"2026-04-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.096446780354113},{"date":"2026-04-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0963496232149974},{"date":"2026-04-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0962262579187179},{"date":"2026-04-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0960057354833233},{"date":"2026-04-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0958130142885532},{"date":"2026-03-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.0956689592440334},{"stockId":7001017225910,"date":"2026-03-30T16:00:00.000Z","netValue":1.0955213291968202},{"stockId":7001017225910,"date":"2026-03-29T16:00:00.000Z","netValue":1.0955387172391335},{"stockId":7001017225910,"date":"2026-03-26T16:00:00.000Z","netValue":1.095203572596307},{"stockId":7001017225910,"date":"2026-03-25T16:00:00.000Z","netValue":1.0951202670098126},{"date":"2026-03-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0951515066047481},{"stockId":7001017225910,"date":"2026-03-23T16:00:00.000Z","netValue":1.095123666851121},{"stockId":7001017225910,"date":"2026-03-22T16:00:00.000Z","netValue":1.0949830501609117},{"date":"2026-03-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.095076768945717},{"date":"2026-03-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0950246644411568},{"stockId":7001017225910,"date":"2026-03-17T16:00:00.000Z","netValue":1.0948996290354125},{"date":"2026-03-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0947850453409824},{"stockId":7001017225910,"date":"2026-03-15T16:00:00.000Z","netValue":1.0948579377291643},{"stockId":7001017225910,"date":"2026-03-12T16:00:00.000Z","netValue":1.094847486017851},{"date":"2026-03-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0947120374137953},{"stockId":7001017225910,"date":"2026-03-10T16:00:00.000Z","netValue":1.0946755912197044},{"date":"2026-03-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0945227545733358},{"stockId":7001017225910,"date":"2026-03-08T16:00:00.000Z","netValue":1.0945592007674265},{"stockId":7001017225910,"date":"2026-03-05T16:00:00.000Z","netValue":1.094585233763206},{"date":"2026-03-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0944810632670867},{"date":"2026-03-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0944029257667474},{"stockId":7001017225910,"date":"2026-03-02T16:00:00.000Z","netValue":1.0943281881077163},{"stockId":7001017225910,"date":"2026-03-01T16:00:00.000Z","netValue":1.0941893396623528},{"date":"2026-02-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0939167127223977},{"stockId":7001017225910,"date":"2026-02-25T16:00:00.000Z","netValue":1.0939062995240858},{"stockId":7001017225910,"date":"2026-02-24T16:00:00.000Z","netValue":1.0937813026313434},{"date":"2026-02-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0937222232827821},{"date":"2026-02-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0932308421522778},{"stockId":7001017225910,"date":"2026-02-11T16:00:00.000Z","netValue":1.0932933213421483},{"stockId":7001017225910,"date":"2026-02-10T16:00:00.000Z","netValue":1.0931196582991558},{"date":"2026-02-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0931092451008444},{"stockId":7001017225910,"date":"2026-02-08T16:00:00.000Z","netValue":1.0931092451008444},{"stockId":7001017225910,"date":"2026-02-05T16:00:00.000Z","netValue":1.0928175985221131},{"stockId":7001017225910,"date":"2026-02-04T16:00:00.000Z","netValue":1.0927272410656146},{"stockId":7001017225910,"date":"2026-02-03T16:00:00.000Z","netValue":1.092796733612488},{"stockId":7001017225910,"date":"2026-02-02T16:00:00.000Z","netValue":1.0926699299618985},{"stockId":7001017225910,"date":"2026-02-01T16:00:00.000Z","netValue":1.092550178181314},{"stockId":7001017225910,"date":"2026-01-29T16:00:00.000Z","netValue":1.0926126188581824},{"date":"2026-01-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.092638651853962},{"stockId":7001017225910,"date":"2026-01-27T16:00:00.000Z","netValue":1.0926021671468693},{"stockId":7001017225910,"date":"2026-01-26T16:00:00.000Z","netValue":1.0925587075957752},{"date":"2026-01-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.09252746800084},{"stockId":7001017225910,"date":"2026-01-22T16:00:00.000Z","netValue":1.0924441239013447},{"date":"2026-01-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0922566478187326},{"date":"2026-01-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0921785103183932},{"stockId":7001017225910,"date":"2026-01-19T16:00:00.000Z","netValue":1.091999640676245},{"stockId":7001017225910,"date":"2026-01-18T16:00:00.000Z","netValue":1.0919441363303763},{"stockId":7001017225910,"date":"2026-01-15T16:00:00.000Z","netValue":1.0917894929261605},{"stockId":7001017225910,"date":"2026-01-14T16:00:00.000Z","netValue":1.091659289434263},{"date":"2026-01-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0915290859423643},{"stockId":7001017225910,"date":"2026-01-12T16:00:00.000Z","netValue":1.091487433149118},{"date":"2026-01-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0915759453347673},{"date":"2026-01-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.091369235938993},{"date":"2026-01-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.091280562113244},{"date":"2026-01-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0911555318877917},{"date":"2026-01-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0911481288109806},{"date":"2026-01-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0912023205022892},{"date":"2025-12-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0908072075649127},{"date":"2025-12-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0907343384134303},{"date":"2025-12-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0906353887249625},{"date":"2025-12-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.090593816217862},{"date":"2025-12-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.090567735680877},{"date":"2025-12-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.090458353777616},{"date":"2025-12-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0904040057342317},{"date":"2025-12-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0902633271865887},{"date":"2025-12-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0900839489177523},{"date":"2025-12-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0899432703701086},{"date":"2025-12-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0898756173260236},{"date":"2025-12-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0896671293822195},{"date":"2025-12-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.08964945044269},{"date":"2025-12-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0895817973986044},{"date":"2025-12-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.089529636324634},{"date":"2025-12-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0895452846468254},{"date":"2025-12-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0894315288047354},{"date":"2025-12-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0894397740501152},{"date":"2025-12-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.089296066364489},{"date":"2025-12-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0891323364178436},{"date":"2025-12-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0892677988580897},{"date":"2025-12-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0893199599320595},{"date":"2025-11-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.08941603683462},{"date":"2025-11-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.089252306887974},{"date":"2025-11-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0890729286191374},{"date":"2025-11-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0891094413709168},{"date":"2025-11-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0891481410921096},{"date":"2025-11-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.089038759188849},{"date":"2025-11-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.088992656390844},{"date":"2025-11-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0890523768937008},{"date":"2025-11-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0890858605074976},{"date":"2025-11-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.089052376893701},{"date":"2025-11-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0890890459975562},{"date":"2025-11-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0889848802016915},{"date":"2025-11-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0890913893190464},{"date":"2025-11-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0888337694392543},{"date":"2025-11-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0888702821910339},{"date":"2025-11-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0889224432650035},{"date":"2025-11-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0887274166739764},{"date":"2025-11-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0885919542337303},{"date":"2025-11-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0884802290089786},{"date":"2025-11-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0883008507401424},{"date":"2025-11-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0885376061903456},{"date":"2025-10-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0883999567806855},{"date":"2025-10-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0883270876292028},{"date":"2025-10-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0881574557586677},{"date":"2025-10-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0878954619400478},{"date":"2025-10-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0878173766811685},{"date":"2025-10-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.087585837338362},{"date":"2025-10-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0874138621463365},{"date":"2025-10-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0874347265759245},{"date":"2025-10-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0874192346058091},{"date":"2025-10-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0873409929948543},{"date":"2025-10-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.087299420487754},{"date":"2025-10-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0874213884075872},{"date":"2025-10-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0874611198170612},{"date":"2025-10-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.087437036683461},{"date":"2025-10-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0875032653008607},{"date":"2025-10-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0872157191605356},{"date":"2025-10-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0873823343963913},{"date":"2025-09-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0866464503877347},{"date":"2025-09-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0864153759582724},{"date":"2025-09-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0860877717188593},{"date":"2025-09-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0860313000079964},{"date":"2025-09-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0859527118628778},{"date":"2025-09-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.085892821989797},{"date":"2025-09-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.085892821989797},{"date":"2025-09-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0857400177445344},{"date":"2025-09-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.085727976177734},{"date":"2025-09-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0857538287351274},{"date":"2025-09-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0856454546339274},{"date":"2025-09-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0856394338505273},{"date":"2025-09-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0855207876063206},{"date":"2025-09-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0853559417942578},{"date":"2025-09-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0852215178601146},{"date":"2025-09-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.085325837877258},{"date":"2025-09-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0853559417942578},{"date":"2025-09-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0851790544153952},{"date":"2025-09-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0848620402799083},{"date":"2025-09-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.085056672048052},{"date":"2025-09-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0849881587703891},{"date":"2025-08-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.0850984995709327},{"date":"2025-08-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0849136247093263},{"date":"2025-08-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0848130408153196},{"date":"2025-08-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0845842510461203},{"date":"2025-08-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0845759456024573},{"date":"2025-08-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0846120703028574},{"date":"2025-08-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0843007589898512},{"date":"2025-08-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0840034559429892},{"date":"2025-08-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.084001489243645},{"date":"2025-08-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0838125602979831},{"date":"2025-08-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0838366434315827},{"date":"2025-08-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.083824601864783},{"date":"2025-08-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0837183151482948},{"date":"2025-08-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0836818724869763},{"date":"2025-08-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.083619697953632},{"date":"2025-08-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0835775524698323},{"date":"2025-08-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0834872407188325},{"date":"2025-08-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0833645403905692},{"date":"2025-08-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.083251914929763},{"date":"2025-08-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0831051314678999},{"date":"2025-08-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0830629859841008},{"date":"2025-07-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.082910181738838},{"date":"2025-07-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.082829626894375},{"date":"2025-07-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0829096665023676},{"date":"2025-07-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0828611822742487},{"date":"2025-07-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0829718410357114},{"date":"2025-07-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.082718452896442},{"date":"2025-07-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0826238897858351},{"date":"2025-07-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0827929869575046},{"date":"2025-07-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0829498452868236},{"date":"2025-07-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.082823408835424},{"date":"2025-07-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0826746586742175},{"date":"2025-07-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0826264924070175},{"date":"2025-07-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.082477742245811},{"date":"2025-07-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0823065576894293},{"date":"2025-07-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0822119945788224},{"date":"2025-07-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.082246152579878},{"date":"2025-07-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0822674767383356},{"date":"2025-07-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0822521733632782},{"date":"2025-07-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.082283572408453},{"date":"2025-07-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0823507905579408},{"date":"2025-07-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0820911950297296},{"date":"2025-07-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0820114609573184},{"date":"2025-07-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0818816631932129},{"date":"2025-06-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0816444773997542},{"date":"2025-06-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0814161716788517},{"date":"2025-06-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0812801159532845},{"date":"2025-06-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0811055097744433},{"date":"2025-06-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0812040177312399},{"date":"2025-06-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0811602120010078},{"date":"2025-06-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0811101483093135},{"date":"2025-06-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.080990244357037},{"date":"2025-06-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0808792204773168},{"date":"2025-06-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0808933558268317},{"date":"2025-06-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0808225018269768},{"date":"2025-06-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.080733887682009},{"date":"2025-06-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0804779280041643},{"date":"2025-06-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0804967018885498},{"date":"2025-06-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0804321058501563},{"date":"2025-06-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0803543882015205},{"date":"2025-06-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.080305943936418},{"date":"2025-06-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0800374683356504},{"date":"2025-06-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0797867528799956},{"date":"2025-06-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0796918807735656},{"date":"2025-06-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0796579688551622},{"date":"2025-05-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.079546944975442},{"date":"2025-05-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.079387476830619},{"date":"2025-05-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0793561870233104},{"date":"2025-05-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0793812188691572},{"date":"2025-05-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.079422402488295},{"date":"2025-05-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0792613149168804},{"date":"2025-05-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0794474343341416},{"date":"2025-05-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0794615696836567},{"date":"2025-05-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0794177639534241},{"date":"2025-05-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0793677002617301},{"date":"2025-05-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0792290224250682},{"date":"2025-05-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0793551843388067},{"date":"2025-05-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0794006094956303},{"date":"2025-05-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.079388093572707},{"date":"2025-05-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0792306418516597},{"date":"2025-05-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.079082070203169},{"date":"2025-05-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.07897266575004},{"date":"2025-05-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0784676100431323},{"date":"2025-05-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0780584401819273},{"date":"2025-04-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0778071190389538},{"date":"2025-04-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0776288770097449},{"date":"2025-04-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0774193451732281},{"date":"2025-04-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0774881827493075},{"date":"2025-04-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0774522544071283},{"date":"2025-04-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0774772862529753},{"date":"2025-04-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0775273499446694},{"date":"2025-04-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0774538738337198},{"date":"2025-04-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0773240760696141},{"date":"2025-04-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0773402278429047},{"date":"2025-04-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0771603663871052},{"date":"2025-04-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0770055367771523},{"date":"2025-04-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.077043084545923},{"date":"2025-04-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0769930208542287},{"date":"2025-04-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0767798181278345},{"date":"2025-04-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0763981285729465},{"date":"2025-04-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0760248891748498},{"date":"2025-04-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.076013247070179},{"date":"2025-04-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0760806204292248},{"date":"2025-04-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0753763957019449},{"date":"2025-03-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.0751900167522266},{"date":"2025-03-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0749825107680524},{"date":"2025-03-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0748686757573973},{"date":"2025-03-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.074957960605475},{"date":"2025-03-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0748424499185962},{"date":"2025-03-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0747548407467422},{"date":"2025-03-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0745779467268104},{"date":"2025-03-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0743804071710827},{"date":"2025-03-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0743000539784573},{"date":"2025-03-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0740774827614912},{"date":"2025-03-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0740634523016959},{"date":"2025-03-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0739826176104088},{"date":"2025-03-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0739842932866324},{"date":"2025-03-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0736484403333464},{"date":"2025-03-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.073467641686633},{"date":"2025-03-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.073396773423794},{"date":"2025-03-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0732756824339102},{"date":"2025-03-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0732606172011192},{"date":"2025-03-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0732996793221532},{"date":"2025-03-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.073106044393207},{"date":"2025-03-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0730307900049252},{"date":"2025-03-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.07284560523277},{"date":"2025-02-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723930474150425},{"date":"2025-02-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0726078093784457},{"date":"2025-02-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0725492958991785},{"date":"2025-02-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723260837789845},{"date":"2025-02-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.072355660970232},{"date":"2025-02-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723027277939698},{"date":"2025-02-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0722944370417464},{"date":"2025-02-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723847566628193},{"date":"2025-02-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.07211857779481},{"date":"2025-02-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.072390336965824},{"date":"2025-02-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0725492958991787},{"date":"2025-02-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0727887674297263},{"date":"2025-02-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0729433402376387},{"date":"2025-02-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0728484750865566},{"date":"2025-02-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0730030478944685},{"date":"2025-02-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.073093526920109},{"date":"2025-02-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0728126242386902},{"date":"2025-02-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0724233372851921},{"date":"2025-01-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0720273436629173},{"date":"2025-01-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.071348365066578},{"date":"2025-01-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0713096401402749},{"date":"2025-01-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0715570834943715},{"date":"2025-01-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.071458658558279},{"date":"2025-01-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0714027159858448},{"date":"2025-01-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0716385248592448},{"date":"2025-01-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0715069581622847},{"date":"2025-01-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0718957769659572},{"date":"2025-01-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.071988852811527},{"date":"2025-01-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0714619478458083},{"date":"2025-01-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.071597506055036},{"date":"2025-01-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0718160972823045},{"date":"2025-01-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0721123083902329},{"date":"2025-01-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723192651368052},{"date":"2025-01-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0723364827829367},{"date":"2025-01-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0721275302802304},{"date":"2025-01-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0720313351751842},{"date":"2024-12-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0721479140570596},{"date":"2024-12-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0718790274696508},{"date":"2024-12-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.071713025480428},{"date":"2024-12-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0710512645302201},{"date":"2024-12-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.071172958427705},{"date":"2024-12-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0715157074584174},{"date":"2024-12-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0713586419690189},{"date":"2024-12-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0710454472898718},{"date":"2024-12-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0708248603064692},{"date":"2024-12-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0708306775468175},{"date":"2024-12-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0707494702568567},{"date":"2024-12-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0708832667848631},{"date":"2024-12-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0709859813549953},{"date":"2024-12-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0707350146384564},{"date":"2024-12-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.070388678198442},{"date":"2024-12-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.070199173172914},{"date":"2024-12-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0696300199184503},{"date":"2024-12-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0695973463074084},{"date":"2024-12-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0694017899666193},{"date":"2024-12-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.069498219146578},{"date":"2024-12-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0694832313314928},{"date":"2024-12-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0695449911442756},{"date":"2024-11-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0685637501247476},{"date":"2024-11-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0678632642482377},{"date":"2024-11-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0678576810828018},{"date":"2024-11-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0675285622889195},{"date":"2024-11-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0674706239603509},{"date":"2024-11-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0674126856317825},{"date":"2024-11-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0677713587772313},{"date":"2024-11-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.067608710122397},{"date":"2024-11-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.067503999796131},{"date":"2024-11-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0672677227729053},{"date":"2024-11-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.067236640815031},{"date":"2024-11-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.06737067141795},{"date":"2024-11-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0677232932481382},{"date":"2024-11-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.067624634237133},{"date":"2024-11-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.067694675196223},{"date":"2024-11-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0677235273230508},{"date":"2024-11-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.06768327479044},{"date":"2024-11-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0672438625048557},{"date":"2024-11-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.067156837974547},{"date":"2024-11-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0667207790233515},{"date":"2024-10-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.0664695141850409},{"date":"2024-10-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0661480383595867},{"date":"2024-10-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0660981471024131},{"date":"2024-10-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0660670651445385},{"date":"2024-10-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0662590340760263},{"date":"2024-10-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0659279195260096},{"date":"2024-10-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0657558662215258},{"date":"2024-10-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0659594696337094},{"date":"2024-10-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0660001903161462},{"date":"2024-10-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0659245661916208},{"date":"2024-10-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0655699486052992},{"date":"2024-10-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0649631861217834},{"date":"2024-10-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0651479880407595},{"date":"2024-10-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0647947295305336},{"date":"2024-10-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0652352466459807},{"date":"2024-10-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0644322798401815},{"date":"2024-10-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0650185433431716},{"date":"2024-10-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.063305133812423},{"date":"2024-10-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0701278950258364},{"date":"2024-09-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0681515204231216},{"date":"2024-09-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0614803916944497},{"date":"2024-09-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0585547133928537},{"date":"2024-09-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0543002085350897},{"date":"2024-09-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0524912049016453},{"date":"2024-09-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0500968889497084},{"date":"2024-09-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0496564536372988},{"date":"2024-09-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.048930373245518},{"date":"2024-09-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0476242266967544},{"date":"2024-09-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.0463685002800933},{"date":"2024-09-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0457046556163663},{"date":"2024-09-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0460009790629736},{"date":"2024-09-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0452136141276367},{"date":"2024-09-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0454649496478687},{"date":"2024-09-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.0469116782257033},{"date":"2024-09-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0475646584779765},{"date":"2024-09-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0470899136064276},{"date":"2024-09-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0480339711437987},{"date":"2024-09-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0475710418682014},{"date":"2024-08-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0496085149702554},{"date":"2024-08-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0491401534889306},{"date":"2024-08-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0483925303184602},{"date":"2024-08-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0489789798656677},{"date":"2024-08-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.0508543281599605},{"date":"2024-08-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0508607115501851},{"date":"2024-08-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0510282685636732},{"date":"2024-08-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0516092859051538},{"date":"2024-08-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.051174282798471},{"date":"2024-08-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0526759125296372},{"date":"2024-08-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.0511184304606416},{"date":"2024-08-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0515264585829078},{"date":"2024-08-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.0512085923576102},{"date":"2024-08-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.051766929691686},{"date":"2024-08-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0511191956009223},{"date":"2024-08-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0522750329378763},{"date":"2024-08-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0525876530016647},{"date":"2024-08-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.053313733393445},{"date":"2024-08-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.053257881055616},{"date":"2024-08-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.052800383985745},{"date":"2024-08-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0542019385929868},{"date":"2024-07-31T16:00:00.000Z","stockId":7001017225910,"netValue":1.0549730069111432},{"date":"2024-07-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0553628360472331},{"date":"2024-07-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0519352518454546},{"date":"2024-07-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0519577458086424},{"date":"2024-07-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.052147796785318},{"date":"2024-07-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0508082918619137},{"date":"2024-07-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0519530787431965},{"date":"2024-07-22T16:00:00.000Z","stockId":7001017225910,"netValue":1.0526233067971482},{"date":"2024-07-21T16:00:00.000Z","stockId":7001017225910,"netValue":1.0549743511474876},{"date":"2024-07-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0550139068681368},{"date":"2024-07-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0561137058230439},{"date":"2024-07-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.055499330106922},{"date":"2024-07-15T16:00:00.000Z","stockId":7001017225910,"netValue":1.055974074978471},{"date":"2024-07-14T16:00:00.000Z","stockId":7001017225910,"netValue":1.0547292129732635},{"date":"2024-07-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0542887776608538},{"date":"2024-07-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.0544553191213315},{"date":"2024-07-09T16:00:00.000Z","stockId":7001017225910,"netValue":1.0524745278659},{"date":"2024-07-08T16:00:00.000Z","stockId":7001017225910,"netValue":1.0533671739788026},{"date":"2024-07-07T16:00:00.000Z","stockId":7001017225910,"netValue":1.0522961064409584},{"date":"2024-07-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0533867908243513},{"date":"2024-07-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0513957048428333},{"date":"2024-07-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0517666812502298},{"date":"2024-07-01T16:00:00.000Z","stockId":7001017225910,"netValue":1.0519782567392484},{"date":"2024-06-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0527294342753892},{"date":"2024-06-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0506578848543051},{"date":"2024-06-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0505503141426313},{"date":"2024-06-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0490470000015317},{"date":"2024-06-25T16:00:00.000Z","stockId":7001017225910,"netValue":1.050715151320029},{"date":"2024-06-24T16:00:00.000Z","stockId":7001017225910,"netValue":1.0503520962012254},{"date":"2024-06-23T16:00:00.000Z","stockId":7001017225910,"netValue":1.0501109284105263},{"date":"2024-06-20T16:00:00.000Z","stockId":7001017225910,"netValue":1.0517583677847546},{"date":"2024-06-19T16:00:00.000Z","stockId":7001017225910,"netValue":1.0518932682965356},{"date":"2024-06-18T16:00:00.000Z","stockId":7001017225910,"netValue":1.0521436608085821},{"date":"2024-06-17T16:00:00.000Z","stockId":7001017225910,"netValue":1.0518350427619931},{"date":"2024-06-16T16:00:00.000Z","stockId":7001017225910,"netValue":1.0515782549221075},{"date":"2024-06-13T16:00:00.000Z","stockId":7001017225910,"netValue":1.052625037321162},{"date":"2024-06-12T16:00:00.000Z","stockId":7001017225910,"netValue":1.052673079065538},{"date":"2024-06-11T16:00:00.000Z","stockId":7001017225910,"netValue":1.0539222122322633},{"date":"2024-06-10T16:00:00.000Z","stockId":7001017225910,"netValue":1.053159547473201},{"date":"2024-06-06T16:00:00.000Z","stockId":7001017225910,"netValue":1.0550430627430452},{"date":"2024-06-05T16:00:00.000Z","stockId":7001017225910,"netValue":1.054260989472469},{"date":"2024-06-04T16:00:00.000Z","stockId":7001017225910,"netValue":1.0535333532741071},{"date":"2024-06-03T16:00:00.000Z","stockId":7001017225910,"netValue":1.0551871879761738},{"date":"2024-06-02T16:00:00.000Z","stockId":7001017225910,"netValue":1.0537980624025851},{"date":"2024-05-30T16:00:00.000Z","stockId":7001017225910,"netValue":1.0545413186501333},{"date":"2024-05-29T16:00:00.000Z","stockId":7001017225910,"netValue":1.0542313971707888},{"date":"2024-05-28T16:00:00.000Z","stockId":7001017225910,"netValue":1.0563042500246278},{"date":"2024-05-27T16:00:00.000Z","stockId":7001017225910,"netValue":1.0550630381464956},{"date":"2024-05-26T16:00:00.000Z","stockId":7001017225910,"netValue":1.0554547264981613}]}