window.pageData = {"startDate":"2024-06-07T16:50:58.393Z","endDate":"2026-06-07T16:50:58.393Z","manager":{"_id":7002024237480,"name":"谭笑","gender":"m","educationCode":"001002","resume":"谭笑，山东大学金融学硕士。2014年7月加入华泰柏瑞基金，历任研究部助理研究员、研究员、高级研究员、部门副总监兼基金经理助理。2023年8月1日起任华泰柏瑞景气成长混合型证券投资基金的基金经理。2024年8月2日起任华泰柏瑞基本面智选混合型证券投资基金的基金经理。","tickerId":2024237480,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912333","exchange":"fm","cnInfoCode":"db20912333","followedNum":1,"currency":"CNY","workingDate":"2023-07-31T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"tx","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":7002024237480,"type":"fmp","fm_p_r_d":"2026-06-04T16:00:00.000Z","fm_cagr_p_r_fs":0.0345114727131568,"fm_p_r_m1":-0.10101488054183627,"fm_p_r_m3":-0.12684228299227285,"fm_cagr_p_r_fs_m":0.08069979989251852,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.7218130311614731,"fm_p_r_m1_m":-0.007624554493494695,"fm_p_r_m1_r_c":1720,"fm_p_r_m1_rp":0.9261198371146016,"fm_p_r_m3_m":0.011469974500828872,"fm_p_r_m3_r_c":1685,"fm_p_r_m3_rp":0.9530878859857482,"fm_p_r_fys_m":0.05937066523521917,"fm_p_r_fys_r_c":1630,"fm_p_r_fys_rp":0.9711479435236341,"fm_p_r_m6":-0.09241385754677456,"fm_p_r_m6_m":0.07834690867312277,"fm_p_r_m6_r_c":1607,"fm_p_r_m6_rp":0.9234122042341221,"fm_p_r_y1":0.04298857002102063,"fm_p_r_y1_m":0.2849947806450004,"fm_p_r_y1_r_c":1497,"fm_p_r_y1_rp":0.8402406417112299,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7034682080924856,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.4485549132947977,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.48034682080924856,"fm_p_r_fys":-0.13508958126408255},"fmi":{"stockId":7002024237480,"type":"fmi","fm_my":2.8,"fm_d":{"3000000011748":"本基金的基金经理","3000000007306":"本基金的基金经理"},"fm_wy":11,"fm_a_as":0,"fm_a_mfn":2,"fm_as":185930091.7215,"fm_b_as":0,"fm_e_as":0,"fm_h_as":185930091.7215,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":185930091.7215,"fm_q_as":0,"fm_r_f_cagr":0.0847,"fm_r_fd":3000000007306,"fm_r_ftp":0.1614}},"topTenManagedFundList":[{"_id":3000000011748,"__csrcFundId":9811,"stockCode":"011748","shortName":"华泰柏瑞景气成长混合(011748)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11748,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T22:57:55.655Z","status":"normal","exchange":"jj","name":"华泰柏瑞景气成长混合型证券投资基金","fundCollectionId":4000050440000,"inceptionDate":"2021-09-14T16:00:00.000Z","followedNum":2,"masterFundShortName":"华泰柏瑞景气成长混合","setUpDate":"2021-09-14T16:00:00.000Z","setUpAssetScale":386706284.26,"setUpShares":386706284.26,"pinyin":"htbrjqczhhxzqtzjj","hotMetrics":{"stockId":3000000011748,"type":"f_as","f_tas":117492110.9725,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007306,"stockCode":"007306","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":234888000,"market":"a","tickerId":7306,"custody":"中国银行股份有限公司","name":"华泰柏瑞基本面智选混合型证券投资基金","shortName":"华泰柏瑞基本面智选(007306)","fundSecondLevel":"hybrid","__csrcFundId":6264,"fundStatus":"normal","lastUpdated":"2026-04-30T20:39:06.211Z","masterFundFlag":1,"inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞基本面智选","pinyin":"htbrjbmzxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000007306,"type":"f_as","f_tas":42851771.703,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000007307,"stockCode":"007307","stockType":"fund","areaCode":"cn","followedNum":4,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-05-05T16:00:00.000Z","setUpScale":234888000,"market":"a","tickerId":7307,"custody":"中国银行股份有限公司","name":"华泰柏瑞基本面智选混合型证券投资基金","shortName":"华泰柏瑞基本面智选C","fundSecondLevel":"hybrid","__csrcFundId":6264,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:00.285Z","inceptionDate":"2019-06-04T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjbmzxhhxzqtzjj","hotMetrics":{"stockId":3000000007307,"type":"f_as","f_tas":16962700.721,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000011749,"name":"华泰柏瑞景气成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011749","tickerId":11749,"shortName":"华泰柏瑞景气成长混合C","currency":"CNY","__csrcFundId":9811,"lastUpdated":"2025-01-08T23:14:23.604Z","inceptionDate":"2021-09-14T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":0,"status":"normal","setUpDate":"2021-09-14T16:00:00.000Z","setUpAssetScale":18298336.82,"setUpShares":18298336.82,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjqczhhxzqtzjj","hotMetrics":{"stockId":3000000011749,"type":"f_as","f_tas":8623508.325000001,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.040384972591437585,"oneMonth":-0.011287154319353121,"threeMonths":0.03357622885392808,"sixMonths":0.04222859306539739,"oneYear":0.24340342490152245,"threeYears":0.2609111065156444,"fiveYears":-0.07935597807389738,"tenYears":0.5224212088901521},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48697,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"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}],"netValueList":[{"stockId":7002024237480,"date":"2026-06-04T16:00:00.000Z","netValue":1.1013072367921768},{"stockId":7002024237480,"date":"2026-06-03T16:00:00.000Z","netValue":1.1092951572524237},{"stockId":7002024237480,"date":"2026-06-02T16:00:00.000Z","netValue":1.1207332225655087},{"date":"2026-06-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.119613420807629},{"stockId":7002024237480,"date":"2026-05-31T16:00:00.000Z","netValue":1.128269536662859},{"date":"2026-05-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.107147478831537},{"date":"2026-05-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.1021537777315695},{"date":"2026-05-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.1062094350490324},{"date":"2026-05-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.1207913894294361},{"date":"2026-05-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.116079245540365},{"date":"2026-05-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.115727846475639},{"stockId":7002024237480,"date":"2026-05-20T16:00:00.000Z","netValue":1.1289245864494248},{"stockId":7002024237480,"date":"2026-05-19T16:00:00.000Z","netValue":1.1511773994606642},{"stockId":7002024237480,"date":"2026-05-18T16:00:00.000Z","netValue":1.1504588892907148},{"stockId":7002024237480,"date":"2026-05-17T16:00:00.000Z","netValue":1.145395881237914},{"date":"2026-05-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.1648470192637788},{"date":"2026-05-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.1678981955132994},{"date":"2026-05-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.161385901344542},{"stockId":7002024237480,"date":"2026-05-11T16:00:00.000Z","netValue":1.1683424862001175},{"date":"2026-05-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.196713985346751},{"stockId":7002024237480,"date":"2026-05-07T16:00:00.000Z","netValue":1.2040681720783506},{"date":"2026-05-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.207754772558928},{"date":"2026-05-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.2211396069797233},{"date":"2026-04-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.2250561360303234},{"date":"2026-04-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.2279689614660052},{"date":"2026-04-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.2044800893939909},{"stockId":7002024237480,"date":"2026-04-26T16:00:00.000Z","netValue":1.195130394225564},{"stockId":7002024237480,"date":"2026-04-23T16:00:00.000Z","netValue":1.195506945542823},{"stockId":7002024237480,"date":"2026-04-22T16:00:00.000Z","netValue":1.199761019759016},{"date":"2026-04-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.200948575075567},{"stockId":7002024237480,"date":"2026-04-20T16:00:00.000Z","netValue":1.20347374142667},{"date":"2026-04-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.199784071934604},{"date":"2026-04-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.2055569282937815},{"date":"2026-04-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.213427771406622},{"stockId":7002024237480,"date":"2026-04-14T16:00:00.000Z","netValue":1.2089558658620694},{"date":"2026-04-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.2136095293819973},{"stockId":7002024237480,"date":"2026-04-12T16:00:00.000Z","netValue":1.2162613676378249},{"date":"2026-04-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.209349327412725},{"date":"2026-04-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.2163563790832517},{"date":"2026-04-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.219844774462877},{"stockId":7002024237480,"date":"2026-04-06T16:00:00.000Z","netValue":1.2206365661378666},{"date":"2026-04-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.2012090329282303},{"stockId":7002024237480,"date":"2026-04-01T16:00:00.000Z","netValue":1.2078551817935828},{"stockId":7002024237480,"date":"2026-03-31T16:00:00.000Z","netValue":1.189771128119658},{"stockId":7002024237480,"date":"2026-03-30T16:00:00.000Z","netValue":1.1834515272156432},{"stockId":7002024237480,"date":"2026-03-29T16:00:00.000Z","netValue":1.2113643753697239},{"stockId":7002024237480,"date":"2026-03-26T16:00:00.000Z","netValue":1.2055915092605285},{"stockId":7002024237480,"date":"2026-03-25T16:00:00.000Z","netValue":1.1883544664620267},{"stockId":7002024237480,"date":"2026-03-24T16:00:00.000Z","netValue":1.1932309699983379},{"date":"2026-03-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.193182876773569},{"date":"2026-03-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.1824363085721987},{"stockId":7002024237480,"date":"2026-03-19T16:00:00.000Z","netValue":1.2130254056514418},{"date":"2026-03-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.2113553671131996},{"stockId":7002024237480,"date":"2026-03-17T16:00:00.000Z","netValue":1.240844131555297},{"date":"2026-03-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.2437548523017692},{"stockId":7002024237480,"date":"2026-03-15T16:00:00.000Z","netValue":1.2706177152455396},{"stockId":7002024237480,"date":"2026-03-12T16:00:00.000Z","netValue":1.2700281860396414},{"stockId":7002024237480,"date":"2026-03-11T16:00:00.000Z","netValue":1.2912481773758566},{"stockId":7002024237480,"date":"2026-03-10T16:00:00.000Z","netValue":1.2720282645611594},{"stockId":7002024237480,"date":"2026-03-09T16:00:00.000Z","netValue":1.2533205608201865},{"date":"2026-03-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.260910519777476},{"date":"2026-03-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.2730359578895913},{"date":"2026-03-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.2612924507685828},{"date":"2026-03-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.2554652962729744},{"date":"2026-03-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.2691496059971206},{"stockId":7002024237480,"date":"2026-03-01T16:00:00.000Z","netValue":1.296817200502954},{"stockId":7002024237480,"date":"2026-02-26T16:00:00.000Z","netValue":1.314466786472225},{"date":"2026-02-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.3053008025164707},{"stockId":7002024237480,"date":"2026-02-24T16:00:00.000Z","netValue":1.3100190099371605},{"date":"2026-02-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.296835503651634},{"date":"2026-02-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.3000699922033032},{"stockId":7002024237480,"date":"2026-02-11T16:00:00.000Z","netValue":1.3235246813347314},{"stockId":7002024237480,"date":"2026-02-10T16:00:00.000Z","netValue":1.3258512526986994},{"date":"2026-02-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.3212052910653138},{"stockId":7002024237480,"date":"2026-02-08T16:00:00.000Z","netValue":1.3382131165936628},{"date":"2026-02-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.3277757076420216},{"date":"2026-02-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.3174939948561466},{"date":"2026-02-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.3243090193753853},{"stockId":7002024237480,"date":"2026-02-02T16:00:00.000Z","netValue":1.2977334004764847},{"stockId":7002024237480,"date":"2026-02-01T16:00:00.000Z","netValue":1.2614819252872027},{"date":"2026-01-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.2921571703640187},{"stockId":7002024237480,"date":"2026-01-28T16:00:00.000Z","netValue":1.3119463072034327},{"stockId":7002024237480,"date":"2026-01-27T16:00:00.000Z","netValue":1.3028472772692146},{"date":"2026-01-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.3056375487658387},{"date":"2026-01-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.3015931913866463},{"stockId":7002024237480,"date":"2026-01-22T16:00:00.000Z","netValue":1.3210519550635165},{"date":"2026-01-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.3092616312795455},{"stockId":7002024237480,"date":"2026-01-20T16:00:00.000Z","netValue":1.3009054406622051},{"stockId":7002024237480,"date":"2026-01-19T16:00:00.000Z","netValue":1.2963863753272742},{"stockId":7002024237480,"date":"2026-01-18T16:00:00.000Z","netValue":1.293188804354684},{"date":"2026-01-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.2709088293428563},{"date":"2026-01-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.2650635410485016},{"stockId":7002024237480,"date":"2026-01-13T16:00:00.000Z","netValue":1.282991811743758},{"stockId":7002024237480,"date":"2026-01-12T16:00:00.000Z","netValue":1.2865917291264108},{"date":"2026-01-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.29962913961685},{"date":"2026-01-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.2877053512068497},{"date":"2026-01-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.3011403849067533},{"date":"2026-01-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.304635975323511},{"date":"2026-01-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.298905337431616},{"date":"2026-01-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.277074867810491},{"date":"2025-12-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.2733194246888107},{"date":"2025-12-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.2599093681557811},{"date":"2025-12-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.2641561078273043},{"date":"2025-12-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.2656664276678762},{"date":"2025-12-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.2605766930491384},{"date":"2025-12-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.2521898029679839},{"date":"2025-12-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.2370042932633507},{"date":"2025-12-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.2471057795438945},{"date":"2025-12-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.2298708770769036},{"date":"2025-12-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.2253789723037116},{"date":"2025-12-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.2215066616254582},{"date":"2025-12-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.1985191888330542},{"date":"2025-12-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.2138430243504725},{"date":"2025-12-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.1932668068297851},{"date":"2025-12-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.172330996997076},{"date":"2025-12-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.1867092993243034},{"date":"2025-12-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.1886627430788206},{"date":"2025-12-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.2068708167297002},{"date":"2025-12-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.2134465096782097},{"date":"2025-12-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.2103952215745974},{"date":"2025-12-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.2139460879787496},{"date":"2025-12-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.2100565078722543},{"date":"2025-11-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.2204465367105013},{"date":"2025-11-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.2115574997375154},{"date":"2025-11-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.1976193165299323},{"date":"2025-11-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.1848042152579754},{"date":"2025-11-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.1820096428903992},{"date":"2025-11-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.1880052459291992},{"date":"2025-11-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.1839360206985263},{"date":"2025-11-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.2162904823241187},{"date":"2025-11-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.2291772509712247},{"date":"2025-11-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.22858242591998},{"date":"2025-11-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.2534731676525503},{"date":"2025-11-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.261835124175597},{"date":"2025-11-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.2729950940635306},{"date":"2025-11-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.2572407790294293},{"date":"2025-11-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.2571795314277294},{"date":"2025-11-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.2554931852084},{"date":"2025-11-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.224636274450758},{"date":"2025-11-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.213287157644741},{"date":"2025-11-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.1921377434779044},{"date":"2025-11-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.1780996828541672},{"date":"2025-11-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.2027262072704918},{"date":"2025-10-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.1839610167335666},{"date":"2025-10-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.182012105774497},{"date":"2025-10-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.1795318875632215},{"date":"2025-10-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.1630956047297585},{"date":"2025-10-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.1716726499793135},{"date":"2025-10-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.1621668611560334},{"date":"2025-10-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.1697809336382723},{"date":"2025-10-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.1611810512093519},{"date":"2025-10-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.168201216619889},{"date":"2025-10-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.1602292024373777},{"date":"2025-10-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.1507830941518695},{"date":"2025-10-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.1739421839601891},{"date":"2025-10-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.1802799074483277},{"date":"2025-10-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.1548345676080323},{"date":"2025-10-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.1702278167229272},{"date":"2025-10-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.1773152521936425},{"date":"2025-10-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.1785188139481373},{"date":"2025-09-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.17970776162164},{"date":"2025-09-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.1561963780979192},{"date":"2025-09-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.13912764453456},{"date":"2025-09-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.1324363263581056},{"date":"2025-09-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.1333798106193724},{"date":"2025-09-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.1249015951285366},{"date":"2025-09-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.1358205457910937},{"date":"2025-09-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.1502068331872237},{"date":"2025-09-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.146753033396239},{"date":"2025-09-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.1689821903391802},{"date":"2025-09-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.16302006099881},{"date":"2025-09-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.1588722832132108},{"date":"2025-09-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.1668880733726308},{"date":"2025-09-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.1637345522827551},{"date":"2025-09-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.159802662552314},{"date":"2025-09-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.1703128230188695},{"date":"2025-09-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.1744015530029808},{"date":"2025-09-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.1523125173855555},{"date":"2025-09-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.1212876542314847},{"date":"2025-09-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.1202950288358027},{"date":"2025-09-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.1280330652386992},{"date":"2025-08-31T16:00:00.000Z","stockId":7002024237480,"netValue":1.1508136319006783},{"date":"2025-08-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.151173355028014},{"date":"2025-08-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.140893048305246},{"date":"2025-08-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.1387333518906686},{"date":"2025-08-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.163860456152018},{"date":"2025-08-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.1599339147426617},{"date":"2025-08-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.1477802343385566},{"date":"2025-08-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.1456582441063365},{"date":"2025-08-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.1409885578930288},{"date":"2025-08-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.127164715686622},{"date":"2025-08-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.1252098237810542},{"date":"2025-08-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.124070181327627},{"date":"2025-08-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.1176680905298197},{"date":"2025-08-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.1261799242321509},{"date":"2025-08-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.1186614929054564},{"date":"2025-08-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.1202337755100462},{"date":"2025-08-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.1121951057257489},{"date":"2025-08-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.1115371928926905},{"date":"2025-08-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.1121275113480844},{"date":"2025-08-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.1102340885191415},{"date":"2025-08-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.1051060165544528},{"date":"2025-07-31T16:00:00.000Z","stockId":7002024237480,"netValue":1.100384326505771},{"date":"2025-07-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.1018951400337351},{"date":"2025-07-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.1201609134258106},{"date":"2025-07-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.1236233208635786},{"date":"2025-07-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.1225684494113173},{"date":"2025-07-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.1228609747857279},{"date":"2025-07-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.125703978227672},{"date":"2025-07-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.1184661633584594},{"date":"2025-07-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.1202129592056322},{"date":"2025-07-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.1092902915220308},{"date":"2025-07-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.0995720333642458},{"date":"2025-07-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.0952182163943371},{"date":"2025-07-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.0842373776298744},{"date":"2025-07-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.0839567611723926},{"date":"2025-07-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.088281492601871},{"date":"2025-07-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.085789185615199},{"date":"2025-07-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0805847555123926},{"date":"2025-07-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.0773064374532986},{"date":"2025-07-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.0786417727985724},{"date":"2025-07-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.0735526896453296},{"date":"2025-07-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.0721039651847541},{"date":"2025-07-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.0745152453595428},{"date":"2025-07-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.0694733435915968},{"date":"2025-06-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.069974856837777},{"date":"2025-06-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.068559470867442},{"date":"2025-06-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.0628053483276159},{"date":"2025-06-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0631152279625251},{"date":"2025-06-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0664265855361341},{"date":"2025-06-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.0598367871984018},{"date":"2025-06-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.0492858888305765},{"date":"2025-06-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0475901847312414},{"date":"2025-06-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.0472140497966067},{"date":"2025-06-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.0590669450194652},{"date":"2025-06-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.06006283922392},{"date":"2025-06-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.0578603432893114},{"date":"2025-06-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0579857216008566},{"date":"2025-06-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.064805348948437},{"date":"2025-06-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.0664505639286208},{"date":"2025-06-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0609520073505023},{"date":"2025-06-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.0673501720769643},{"date":"2025-06-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.058167947544653},{"date":"2025-06-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.0559149624908937},{"date":"2025-06-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.060809056729291},{"date":"2025-06-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.0556713381557095},{"date":"2025-05-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.0530126566614049},{"date":"2025-05-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.0541964074927992},{"date":"2025-05-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.051076683530461},{"date":"2025-05-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.0516215536078866},{"date":"2025-05-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0484946973576426},{"date":"2025-05-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.042177663180249},{"date":"2025-05-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.0493247424724055},{"date":"2025-05-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0547390021906564},{"date":"2025-05-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0481492038529239},{"date":"2025-05-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.038670895011039},{"date":"2025-05-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.0341562910108515},{"date":"2025-05-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.0341577926156138},{"date":"2025-05-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.038085554155467},{"date":"2025-05-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0357614568936442},{"date":"2025-05-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.0352337374451297},{"date":"2025-05-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.0269444580237317},{"date":"2025-05-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.0308793518514903},{"date":"2025-05-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.025985257613093},{"date":"2025-05-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.0245350315477548},{"date":"2025-04-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.0109788782568998},{"date":"2025-04-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.0107614601240504},{"date":"2025-04-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.0115777099134777},{"date":"2025-04-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.010212813062294},{"date":"2025-04-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.0119747724613546},{"date":"2025-04-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.0098733719214747},{"date":"2025-04-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.0131918617829894},{"date":"2025-04-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0095739798780463},{"date":"2025-04-17T16:00:00.000Z","stockId":7002024237480,"netValue":0.9995803624646451},{"date":"2025-04-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.0021870532350352},{"date":"2025-04-15T16:00:00.000Z","stockId":7002024237480,"netValue":0.9982016702881256},{"date":"2025-04-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.0021761439627985},{"date":"2025-04-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.0035863685004665},{"date":"2025-04-10T16:00:00.000Z","stockId":7002024237480,"netValue":0.9956683671053662},{"date":"2025-04-09T16:00:00.000Z","stockId":7002024237480,"netValue":0.9928589560260006},{"date":"2025-04-08T16:00:00.000Z","stockId":7002024237480,"netValue":0.9805908755411099},{"date":"2025-04-07T16:00:00.000Z","stockId":7002024237480,"netValue":0.9688267567515467},{"date":"2025-04-06T16:00:00.000Z","stockId":7002024237480,"netValue":0.952721394825651},{"date":"2025-04-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.0198478064192777},{"date":"2025-04-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.0258609014121258},{"date":"2025-03-31T16:00:00.000Z","stockId":7002024237480,"netValue":1.0252059479248532},{"date":"2025-03-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.023172245722606},{"date":"2025-03-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.0305753642646036},{"date":"2025-03-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.0395565370325506},{"date":"2025-03-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0410656295614167},{"date":"2025-03-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0400754806459134},{"date":"2025-03-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.0367960579730067},{"date":"2025-03-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0354308703573403},{"date":"2025-03-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0433033179315976},{"date":"2025-03-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.0457861938895805},{"date":"2025-03-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.0451570044529883},{"date":"2025-03-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.0450051217942224},{"date":"2025-03-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.0449798504450722},{"date":"2025-03-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0261863255311863},{"date":"2025-03-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.0299921768614926},{"date":"2025-03-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.031236911929092},{"date":"2025-03-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0248319200481644},{"date":"2025-03-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.0300067487842752},{"date":"2025-03-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.0315552491694069},{"date":"2025-03-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.0272214910771111},{"date":"2025-03-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.022154539192819},{"date":"2025-03-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.0201282393283313},{"date":"2025-02-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.018960936404912},{"date":"2025-02-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.0336377577922136},{"date":"2025-02-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0336686952013823},{"date":"2025-02-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0280963035171733},{"date":"2025-02-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.03284170377882},{"date":"2025-02-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0290583194105858},{"date":"2025-02-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0224986404838137},{"date":"2025-02-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.0198915221876257},{"date":"2025-02-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.00940455397942},{"date":"2025-02-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.0217879136538894},{"date":"2025-02-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.0217068689620876},{"date":"2025-02-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0150543778078094},{"date":"2025-02-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.0212694627420564},{"date":"2025-02-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.0162643856761022},{"date":"2025-02-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0181766499272225},{"date":"2025-02-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.0145254856427603},{"date":"2025-02-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.0033867366579807},{"date":"2025-02-04T16:00:00.000Z","stockId":7002024237480,"netValue":0.9895140714075492},{"date":"2025-01-26T16:00:00.000Z","stockId":7002024237480,"netValue":0.9950642944755775},{"date":"2025-01-23T16:00:00.000Z","stockId":7002024237480,"netValue":0.9990965606276115},{"date":"2025-01-22T16:00:00.000Z","stockId":7002024237480,"netValue":0.9904230513676429},{"date":"2025-01-21T16:00:00.000Z","stockId":7002024237480,"netValue":0.9960680202859358},{"date":"2025-01-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0033278199893358},{"date":"2025-01-19T16:00:00.000Z","stockId":7002024237480,"netValue":0.9981860342536047},{"date":"2025-01-16T16:00:00.000Z","stockId":7002024237480,"netValue":0.9945942999198714},{"date":"2025-01-15T16:00:00.000Z","stockId":7002024237480,"netValue":0.9884951107054389},{"date":"2025-01-14T16:00:00.000Z","stockId":7002024237480,"netValue":0.9861213214773406},{"date":"2025-01-13T16:00:00.000Z","stockId":7002024237480,"netValue":0.9974286490564255},{"date":"2025-01-12T16:00:00.000Z","stockId":7002024237480,"netValue":0.9682222193583839},{"date":"2025-01-09T16:00:00.000Z","stockId":7002024237480,"netValue":0.9727460814020903},{"date":"2025-01-08T16:00:00.000Z","stockId":7002024237480,"netValue":0.9826407244964386},{"date":"2025-01-07T16:00:00.000Z","stockId":7002024237480,"netValue":0.9844665792490209},{"date":"2025-01-06T16:00:00.000Z","stockId":7002024237480,"netValue":0.9897747089354021},{"date":"2025-01-05T16:00:00.000Z","stockId":7002024237480,"netValue":0.9839429245094092},{"date":"2025-01-02T16:00:00.000Z","stockId":7002024237480,"netValue":0.985401383151823},{"date":"2025-01-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.0026241662521915},{"date":"2024-12-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.0298494720019742},{"date":"2024-12-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.0420436300312064},{"date":"2024-12-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.0442516212755266},{"date":"2024-12-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0413436150887594},{"date":"2024-12-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0359518143070874},{"date":"2024-12-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.0453700875953489},{"date":"2024-12-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.0342870223956255},{"date":"2024-12-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0420625908124088},{"date":"2024-12-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.047149646848173},{"date":"2024-12-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.0435921350192923},{"date":"2024-12-16T16:00:00.000Z","stockId":7002024237480,"netValue":1.0435526670429753},{"date":"2024-12-15T16:00:00.000Z","stockId":7002024237480,"netValue":1.0488154994695307},{"date":"2024-12-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0582337727577924},{"date":"2024-12-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.077340329039455},{"date":"2024-12-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.0649125118287843},{"date":"2024-12-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0603628614804341},{"date":"2024-12-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.0531183569316402},{"date":"2024-12-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.0505424570412358},{"date":"2024-12-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.0362665999299718},{"date":"2024-12-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.0304853225972046},{"date":"2024-12-02T16:00:00.000Z","stockId":7002024237480,"netValue":1.0408352466975883},{"date":"2024-12-01T16:00:00.000Z","stockId":7002024237480,"netValue":1.0413299956799407},{"date":"2024-11-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.0296916225143886},{"date":"2024-11-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.0191075623347152},{"date":"2024-11-26T16:00:00.000Z","stockId":7002024237480,"netValue":1.025747310327242},{"date":"2024-11-25T16:00:00.000Z","stockId":7002024237480,"netValue":1.0068823348913105},{"date":"2024-11-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0137321174175455},{"date":"2024-11-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.0163111703986298},{"date":"2024-11-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.0445970596775869},{"date":"2024-11-19T16:00:00.000Z","stockId":7002024237480,"netValue":1.0387710332589744},{"date":"2024-11-18T16:00:00.000Z","stockId":7002024237480,"netValue":1.03078968634618},{"date":"2024-11-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.0194586984813006},{"date":"2024-11-14T16:00:00.000Z","stockId":7002024237480,"netValue":1.02633529438401},{"date":"2024-11-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.0413869492996757},{"date":"2024-11-12T16:00:00.000Z","stockId":7002024237480,"netValue":1.0606835098177831},{"date":"2024-11-11T16:00:00.000Z","stockId":7002024237480,"netValue":1.0557290877637322},{"date":"2024-11-10T16:00:00.000Z","stockId":7002024237480,"netValue":1.0657652847440184},{"date":"2024-11-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.0554580173486963},{"date":"2024-11-06T16:00:00.000Z","stockId":7002024237480,"netValue":1.058181300408548},{"date":"2024-11-05T16:00:00.000Z","stockId":7002024237480,"netValue":1.0448691885954098},{"date":"2024-11-04T16:00:00.000Z","stockId":7002024237480,"netValue":1.0457323943978265},{"date":"2024-11-03T16:00:00.000Z","stockId":7002024237480,"netValue":1.026162635445835},{"date":"2024-10-31T16:00:00.000Z","stockId":7002024237480,"netValue":1.009316159553695},{"date":"2024-10-30T16:00:00.000Z","stockId":7002024237480,"netValue":1.0143684805486908},{"date":"2024-10-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.0158606491600417},{"date":"2024-10-28T16:00:00.000Z","stockId":7002024237480,"netValue":1.0164133165711058},{"date":"2024-10-27T16:00:00.000Z","stockId":7002024237480,"netValue":1.0264658694158948},{"date":"2024-10-24T16:00:00.000Z","stockId":7002024237480,"netValue":1.0210393335934544},{"date":"2024-10-23T16:00:00.000Z","stockId":7002024237480,"netValue":1.012095266454366},{"date":"2024-10-22T16:00:00.000Z","stockId":7002024237480,"netValue":1.023308360719102},{"date":"2024-10-21T16:00:00.000Z","stockId":7002024237480,"netValue":1.0244610495437767},{"date":"2024-10-20T16:00:00.000Z","stockId":7002024237480,"netValue":1.007829853656809},{"date":"2024-10-17T16:00:00.000Z","stockId":7002024237480,"netValue":1.001520117372753},{"date":"2024-10-16T16:00:00.000Z","stockId":7002024237480,"netValue":0.9682503521085053},{"date":"2024-10-15T16:00:00.000Z","stockId":7002024237480,"netValue":0.9731821389485931},{"date":"2024-10-14T16:00:00.000Z","stockId":7002024237480,"netValue":0.9773954626009471},{"date":"2024-10-13T16:00:00.000Z","stockId":7002024237480,"netValue":1.00077535334446},{"date":"2024-10-10T16:00:00.000Z","stockId":7002024237480,"netValue":0.9839715341573818},{"date":"2024-10-09T16:00:00.000Z","stockId":7002024237480,"netValue":1.0156425816197756},{"date":"2024-10-08T16:00:00.000Z","stockId":7002024237480,"netValue":1.0128547647180663},{"date":"2024-10-07T16:00:00.000Z","stockId":7002024237480,"netValue":1.0870975180938447},{"date":"2024-09-29T16:00:00.000Z","stockId":7002024237480,"netValue":1.036614050439011},{"date":"2024-09-26T16:00:00.000Z","stockId":7002024237480,"netValue":0.9593514880443208},{"date":"2024-09-25T16:00:00.000Z","stockId":7002024237480,"netValue":0.9139510990828192},{"date":"2024-09-24T16:00:00.000Z","stockId":7002024237480,"netValue":0.8859169822619504},{"date":"2024-09-23T16:00:00.000Z","stockId":7002024237480,"netValue":0.8798583827325486},{"date":"2024-09-22T16:00:00.000Z","stockId":7002024237480,"netValue":0.8514050748278249},{"date":"2024-09-19T16:00:00.000Z","stockId":7002024237480,"netValue":0.8528265170397007},{"date":"2024-09-18T16:00:00.000Z","stockId":7002024237480,"netValue":0.8557266622408899},{"date":"2024-09-17T16:00:00.000Z","stockId":7002024237480,"netValue":0.8513322286126734},{"date":"2024-09-12T16:00:00.000Z","stockId":7002024237480,"netValue":0.8504877707828736},{"date":"2024-09-11T16:00:00.000Z","stockId":7002024237480,"netValue":0.8573340245652513},{"date":"2024-09-10T16:00:00.000Z","stockId":7002024237480,"netValue":0.8603363455943265},{"date":"2024-09-09T16:00:00.000Z","stockId":7002024237480,"netValue":0.8603641079556549},{"date":"2024-09-08T16:00:00.000Z","stockId":7002024237480,"netValue":0.860794030611616},{"date":"2024-09-05T16:00:00.000Z","stockId":7002024237480,"netValue":0.8669353862747239},{"date":"2024-09-04T16:00:00.000Z","stockId":7002024237480,"netValue":0.8768962893856576},{"date":"2024-09-03T16:00:00.000Z","stockId":7002024237480,"netValue":0.8776728476135921},{"date":"2024-09-02T16:00:00.000Z","stockId":7002024237480,"netValue":0.8812367655426214},{"date":"2024-09-01T16:00:00.000Z","stockId":7002024237480,"netValue":0.8762745856026948},{"date":"2024-08-29T16:00:00.000Z","stockId":7002024237480,"netValue":0.8891545226587163},{"date":"2024-08-28T16:00:00.000Z","stockId":7002024237480,"netValue":0.8811087590577491},{"date":"2024-08-27T16:00:00.000Z","stockId":7002024237480,"netValue":0.8727217636987077},{"date":"2024-08-26T16:00:00.000Z","stockId":7002024237480,"netValue":0.8684479082894434},{"date":"2024-08-25T16:00:00.000Z","stockId":7002024237480,"netValue":0.8776474741572193},{"date":"2024-08-22T16:00:00.000Z","stockId":7002024237480,"netValue":0.8760110706173632},{"date":"2024-08-21T16:00:00.000Z","stockId":7002024237480,"netValue":0.8783329525823114},{"date":"2024-08-20T16:00:00.000Z","stockId":7002024237480,"netValue":0.8795704991337208},{"date":"2024-08-19T16:00:00.000Z","stockId":7002024237480,"netValue":0.8824183301707591},{"date":"2024-08-18T16:00:00.000Z","stockId":7002024237480,"netValue":0.8955219356748472},{"date":"2024-08-15T16:00:00.000Z","stockId":7002024237480,"netValue":0.8946575082025754},{"date":"2024-08-14T16:00:00.000Z","stockId":7002024237480,"netValue":0.8986836933092446},{"date":"2024-08-13T16:00:00.000Z","stockId":7002024237480,"netValue":0.894696823789561},{"date":"2024-08-12T16:00:00.000Z","stockId":7002024237480,"netValue":0.9032681720096831},{"date":"2024-08-11T16:00:00.000Z","stockId":7002024237480,"netValue":0.8990896141106761},{"date":"2024-08-08T16:00:00.000Z","stockId":7002024237480,"netValue":0.9009218309895914},{"date":"2024-08-07T16:00:00.000Z","stockId":7002024237480,"netValue":0.9055373753575442},{"date":"2024-08-06T16:00:00.000Z","stockId":7002024237480,"netValue":0.9069592747700347},{"date":"2024-08-05T16:00:00.000Z","stockId":7002024237480,"netValue":0.9029886143860233},{"date":"2024-08-04T16:00:00.000Z","stockId":7002024237480,"netValue":0.8969228772939717},{"date":"2024-08-01T16:00:00.000Z","stockId":7002024237480,"netValue":0.9136546325698327},{"date":"2024-07-31T16:00:00.000Z","stockId":7002024237480,"netValue":0.9223980406681852},{"date":"2024-07-30T16:00:00.000Z","stockId":7002024237480,"netValue":0.928124603400906},{"date":"2024-07-29T16:00:00.000Z","stockId":7002024237480,"netValue":0.9103415461296163},{"date":"2024-07-28T16:00:00.000Z","stockId":7002024237480,"netValue":0.9180290583499973},{"date":"2024-07-25T16:00:00.000Z","stockId":7002024237480,"netValue":0.9230014097413111},{"date":"2024-07-24T16:00:00.000Z","stockId":7002024237480,"netValue":0.9115482842758683},{"date":"2024-07-23T16:00:00.000Z","stockId":7002024237480,"netValue":0.9148613707160852},{"date":"2024-07-22T16:00:00.000Z","stockId":7002024237480,"netValue":0.9171294482022849},{"date":"2024-07-21T16:00:00.000Z","stockId":7002024237480,"netValue":0.9350633477418565},{"date":"2024-07-18T16:00:00.000Z","stockId":7002024237480,"netValue":0.9376276663026425},{"date":"2024-07-17T16:00:00.000Z","stockId":7002024237480,"netValue":0.936873454961235},{"date":"2024-07-16T16:00:00.000Z","stockId":7002024237480,"netValue":0.9311468922285137},{"date":"2024-07-15T16:00:00.000Z","stockId":7002024237480,"netValue":0.9406445116682732},{"date":"2024-07-14T16:00:00.000Z","stockId":7002024237480,"netValue":0.9343145798624258},{"date":"2024-07-11T16:00:00.000Z","stockId":7002024237480,"netValue":0.9347671066672705},{"date":"2024-07-10T16:00:00.000Z","stockId":7002024237480,"netValue":0.942912602201003},{"date":"2024-07-09T16:00:00.000Z","stockId":7002024237480,"netValue":0.9270795944468894},{"date":"2024-07-08T16:00:00.000Z","stockId":7002024237480,"netValue":0.9385381763603122},{"date":"2024-07-07T16:00:00.000Z","stockId":7002024237480,"netValue":0.9261799842991769},{"date":"2024-07-04T16:00:00.000Z","stockId":7002024237480,"netValue":0.9298001583042413},{"date":"2024-07-03T16:00:00.000Z","stockId":7002024237480,"netValue":0.9252803086926613},{"date":"2024-07-02T16:00:00.000Z","stockId":7002024237480,"netValue":0.9279900713017092},{"date":"2024-07-01T16:00:00.000Z","stockId":7002024237480,"netValue":0.9331186511422167},{"date":"2024-06-30T16:00:00.000Z","stockId":7002024237480,"netValue":0.9382418630879741},{"date":"2024-06-29T16:00:00.000Z","stockId":7002024237480,"netValue":0.9332694917257611},{"date":"2024-06-27T16:00:00.000Z","stockId":7002024237480,"netValue":0.9334203323093055},{"date":"2024-06-26T16:00:00.000Z","stockId":7002024237480,"netValue":0.9210621402481702},{"date":"2024-06-25T16:00:00.000Z","stockId":7002024237480,"netValue":0.9316102453067734},{"date":"2024-06-24T16:00:00.000Z","stockId":7002024237480,"netValue":0.92347558958488},{"date":"2024-06-23T16:00:00.000Z","stockId":7002024237480,"netValue":0.9258890389215895},{"date":"2024-06-20T16:00:00.000Z","stockId":7002024237480,"netValue":0.9400626858800076},{"date":"2024-06-19T16:00:00.000Z","stockId":7002024237480,"netValue":0.9381017582939307},{"date":"2024-06-18T16:00:00.000Z","stockId":7002024237480,"netValue":0.9444316949080432},{"date":"2024-06-17T16:00:00.000Z","stockId":7002024237480,"netValue":0.9509124721056992},{"date":"2024-06-16T16:00:00.000Z","stockId":7002024237480,"netValue":0.9483481821854455},{"date":"2024-06-13T16:00:00.000Z","stockId":7002024237480,"netValue":0.9479010283295631},{"date":"2024-06-12T16:00:00.000Z","stockId":7002024237480,"netValue":0.9477501877460189},{"date":"2024-06-11T16:00:00.000Z","stockId":7002024237480,"netValue":0.9531750808588645},{"date":"2024-06-10T16:00:00.000Z","stockId":7002024237480,"netValue":0.9480518689131076}]}