window.pageData = {"startDate":"2024-07-12T19:42:53.212Z","endDate":"2026-07-12T19:42:53.212Z","manager":{"_id":7032311234150,"name":"陈文凯","gender":"m","educationCode":"001002","resume":"陈文凯，上海交通大学金融专业硕士。曾担任中金公司食品饮料分析师。2019年12月加入华泰柏瑞基金，历任研究部研究员、高级研究员、基金经理助理。2023年8月2日起任华泰柏瑞质量精选混合型证券投资基金的基金经理。2024年6月21日起任华泰柏瑞质量成长混合型证券投资基金的基金经理。","tickerId":32311234150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912334","exchange":"fm","cnInfoCode":"db20912334","followedNum":3,"currency":"CNY","workingDate":"2023-07-31T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"cwk","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":7032311234150,"type":"fmp","fm_p_r_d":"2026-07-09T16:00:00.000Z","fm_cagr_p_r_fs":0.5919305584053736,"fm_p_r_m1":-0.023825080652349562,"fm_p_r_m3":0.33231349631979756,"fm_cagr_p_r_fs_m":0.07888922745835403,"fm_cagr_p_r_fs_r_c":1766,"fm_cagr_p_r_fs_rp":0.03286118980169972,"fm_p_r_m1_m":0.010370237596180387,"fm_p_r_m1_r_c":1724,"fm_p_r_m1_rp":0.8253047011027278,"fm_p_r_m3_m":0.03151133117572791,"fm_p_r_m3_r_c":1682,"fm_p_r_m3_rp":0.11421772754312909,"fm_p_r_fys_m":0.06054586296883269,"fm_p_r_fys_r_c":1611,"fm_p_r_fys_rp":0.012422360248447204,"fm_p_r_m6":0.9087888912098776,"fm_p_r_m6_m":0.025346023119609984,"fm_p_r_m6_r_c":1618,"fm_p_r_m6_rp":0.00927643784786642,"fm_p_r_y1":2.6373016007898533,"fm_p_r_y1_m":0.23962629850868566,"fm_p_r_y1_r_c":1504,"fm_p_r_y1_rp":0.003992015968063872,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.2502890173410405,"fm_p_r_y3_m":0.1273774940303536,"fm_p_r_y3_r_c":1731,"fm_p_r_y3_rp":0.017919075144508672,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.031791907514450865,"fm_p_r_fys":0.9261525135910629},"fmi":{"stockId":7032311234150,"type":"fmi","fm_my":2.9,"fm_d":{"3000000010415":"本基金的基金经理","3000000008528":"本基金的基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":2,"fm_as":11310997503.3447,"fm_b_as":0,"fm_e_as":0,"fm_h_as":11310997503.3447,"fm_i_as":0,"fm_mfn":2,"fm_msl":"hybrid","fm_nb_as":11310997503.3447,"fm_q_as":0,"fm_r_f_cagr":1.0692,"fm_r_fd":3000000008528,"fm_r_ftp":3.4493}},"topTenManagedFundList":[{"_id":3000000011452,"name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011452","tickerId":11452,"shortName":"华泰柏瑞质量成长混合C","__csrcFundId":7210,"lastUpdated":"2025-01-08T23:14:23.100Z","exchange":"jj","followedNum":18,"inceptionDate":"2021-02-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzlczhhxzqtzjj","memoNum":2,"hotMetrics":{"stockId":3000000011452,"type":"f_as","f_tas":7648460679.8248005,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000008528,"__csrcFundId":7210,"stockCode":"008528","name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8528,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-30T21:18:14.965Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-17T16:00:00.000Z","shortName":"华泰柏瑞质量成长混合(008528)","followedNum":36,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞质量成长混合","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":1496246091.9,"setUpShares":1496246091.9,"pinyin":"htbrzlczhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000008528,"type":"f_as","f_tas":1495107335.4109998,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010416,"name":"华泰柏瑞质量精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010416","tickerId":10416,"shortName":"华泰柏瑞质量精选混合C","__csrcFundId":8914,"lastUpdated":"2025-01-04T00:32:06.498Z","inceptionDate":"2021-03-30T16:00:00.000Z","exchange":"jj","followedNum":15,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2021-03-30T16:00:00.000Z","setUpAssetScale":9350293.27,"setUpShares":9350293.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzljxhhxzqtzjj","memoNum":1,"hotMetrics":{"stockId":3000000010416,"type":"f_as","f_tas":1320355913.5624,"f_tas_d":"2026-03-30T16:00:00.000Z"}},{"_id":3000000010415,"__csrcFundId":8914,"stockCode":"010415","shortName":"华泰柏瑞质量精选混合A/C(010415)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10415,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:18:02.351Z","status":"normal","name":"华泰柏瑞质量精选混合型证券投资基金","exchange":"jj","followedNum":15,"inceptionDate":"2021-03-30T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞质量精选混合A/C","setUpDate":"2021-03-30T16:00:00.000Z","setUpAssetScale":430132918.49,"setUpShares":430132918.49,"pinyin":"htbrzljxhhxzqtzjj","hotMetrics":{"stockId":3000000010415,"type":"f_as","f_tas":847073574.5465001,"f_tas_d":"2026-03-30T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.032581415741888664,"oneMonth":0.0007263486641047034,"threeMonths":0.028978831936119276,"sixMonths":0.0041503624215768475,"oneYear":0.19078860518928664,"threeYears":0.2263404148347279,"fiveYears":-0.07026506680150135,"tenYears":0.4562845214524458},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48925,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"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}],"netValueList":[{"stockId":7032311234150,"date":"2026-07-09T16:00:00.000Z","netValue":3.92491819470647},{"stockId":7032311234150,"date":"2026-07-08T16:00:00.000Z","netValue":4.138002761897768},{"date":"2026-07-07T16:00:00.000Z","stockId":7032311234150,"netValue":3.884027767342715},{"date":"2026-07-06T16:00:00.000Z","stockId":7032311234150,"netValue":3.9870276058080143},{"stockId":7032311234150,"date":"2026-07-05T16:00:00.000Z","netValue":4.03022475466595},{"stockId":7032311234150,"date":"2026-07-02T16:00:00.000Z","netValue":4.214977495261426},{"stockId":7032311234150,"date":"2026-07-01T16:00:00.000Z","netValue":4.1634405750773675},{"stockId":7032311234150,"date":"2026-06-30T16:00:00.000Z","netValue":4.5397480722254615},{"stockId":7032311234150,"date":"2026-06-29T16:00:00.000Z","netValue":4.713698817831248},{"date":"2026-06-28T16:00:00.000Z","stockId":7032311234150,"netValue":4.546779787436823},{"date":"2026-06-25T16:00:00.000Z","stockId":7032311234150,"netValue":4.673007679546524},{"date":"2026-06-24T16:00:00.000Z","stockId":7032311234150,"netValue":4.922215325081363},{"stockId":7032311234150,"date":"2026-06-23T16:00:00.000Z","netValue":4.707653651950924},{"stockId":7032311234150,"date":"2026-06-22T16:00:00.000Z","netValue":4.572864740405468},{"stockId":7032311234150,"date":"2026-06-21T16:00:00.000Z","netValue":4.781786854105608},{"stockId":7032311234150,"date":"2026-06-17T16:00:00.000Z","netValue":4.610021051902574},{"date":"2026-06-16T16:00:00.000Z","stockId":7032311234150,"netValue":4.505032546598676},{"date":"2026-06-15T16:00:00.000Z","stockId":7032311234150,"netValue":4.411416567975375},{"stockId":7032311234150,"date":"2026-06-14T16:00:00.000Z","netValue":4.249003423186766},{"stockId":7032311234150,"date":"2026-06-11T16:00:00.000Z","netValue":3.961318144070419},{"date":"2026-06-10T16:00:00.000Z","stockId":7032311234150,"netValue":4.020711981956451},{"date":"2026-06-09T16:00:00.000Z","stockId":7032311234150,"netValue":4.02258503559686},{"stockId":7032311234150,"date":"2026-06-08T16:00:00.000Z","netValue":4.167066420418297},{"stockId":7032311234150,"date":"2026-06-07T16:00:00.000Z","netValue":3.933157187759249},{"date":"2026-06-04T16:00:00.000Z","stockId":7032311234150,"netValue":4.041336809925492},{"stockId":7032311234150,"date":"2026-06-03T16:00:00.000Z","netValue":4.171613355992851},{"date":"2026-06-02T16:00:00.000Z","stockId":7032311234150,"netValue":4.141893098675476},{"date":"2026-06-01T16:00:00.000Z","stockId":7032311234150,"netValue":3.9344802412857116},{"date":"2026-05-31T16:00:00.000Z","stockId":7032311234150,"netValue":3.66480486152981},{"stockId":7032311234150,"date":"2026-05-28T16:00:00.000Z","netValue":3.8904225606894522},{"stockId":7032311234150,"date":"2026-05-27T16:00:00.000Z","netValue":3.9106518404812105},{"stockId":7032311234150,"date":"2026-05-26T16:00:00.000Z","netValue":3.7538168247951864},{"stockId":7032311234150,"date":"2026-05-25T16:00:00.000Z","netValue":3.7582646053305853},{"date":"2026-05-24T16:00:00.000Z","stockId":7032311234150,"netValue":3.7934824125235527},{"date":"2026-05-21T16:00:00.000Z","stockId":7032311234150,"netValue":3.6564637003244607},{"stockId":7032311234150,"date":"2026-05-20T16:00:00.000Z","netValue":3.4618413205295253},{"stockId":7032311234150,"date":"2026-05-19T16:00:00.000Z","netValue":3.646422207280689},{"stockId":7032311234150,"date":"2026-05-18T16:00:00.000Z","netValue":3.6072690461728154},{"date":"2026-05-17T16:00:00.000Z","stockId":7032311234150,"netValue":3.624389300200059},{"date":"2026-05-14T16:00:00.000Z","stockId":7032311234150,"netValue":3.583864483831026},{"date":"2026-05-13T16:00:00.000Z","stockId":7032311234150,"netValue":3.725421482913696},{"stockId":7032311234150,"date":"2026-05-12T16:00:00.000Z","netValue":3.7616811855423693},{"stockId":7032311234150,"date":"2026-05-11T16:00:00.000Z","netValue":3.693076373741278},{"date":"2026-05-10T16:00:00.000Z","stockId":7032311234150,"netValue":3.603539423634823},{"date":"2026-05-07T16:00:00.000Z","stockId":7032311234150,"netValue":3.520136485268576},{"date":"2026-05-06T16:00:00.000Z","stockId":7032311234150,"netValue":3.4893834493619225},{"stockId":7032311234150,"date":"2026-05-05T16:00:00.000Z","netValue":3.307704227845369},{"stockId":7032311234150,"date":"2026-04-29T16:00:00.000Z","netValue":3.215837669378976},{"stockId":7032311234150,"date":"2026-04-28T16:00:00.000Z","netValue":3.242327029947459},{"stockId":7032311234150,"date":"2026-04-27T16:00:00.000Z","netValue":3.2171709896731246},{"date":"2026-04-26T16:00:00.000Z","stockId":7032311234150,"netValue":3.2732135423198336},{"stockId":7032311234150,"date":"2026-04-23T16:00:00.000Z","netValue":3.248749725046265},{"date":"2026-04-22T16:00:00.000Z","stockId":7032311234150,"netValue":3.331794182720582},{"stockId":7032311234150,"date":"2026-04-21T16:00:00.000Z","netValue":3.418421611432079},{"date":"2026-04-20T16:00:00.000Z","stockId":7032311234150,"netValue":3.223428346415903},{"stockId":7032311234150,"date":"2026-04-19T16:00:00.000Z","netValue":3.1818831941177828},{"date":"2026-04-16T16:00:00.000Z","stockId":7032311234150,"netValue":3.2030633456344506},{"stockId":7032311234150,"date":"2026-04-15T16:00:00.000Z","netValue":3.055199939343158},{"date":"2026-04-14T16:00:00.000Z","stockId":7032311234150,"netValue":2.960071993966694},{"date":"2026-04-13T16:00:00.000Z","stockId":7032311234150,"netValue":3.00816620567665},{"stockId":7032311234150,"date":"2026-04-12T16:00:00.000Z","netValue":2.9502460374294115},{"stockId":7032311234150,"date":"2026-04-09T16:00:00.000Z","netValue":2.9459419314959523},{"stockId":7032311234150,"date":"2026-04-08T16:00:00.000Z","netValue":2.8720546859087457},{"stockId":7032311234150,"date":"2026-04-07T16:00:00.000Z","netValue":2.8386518780144927},{"stockId":7032311234150,"date":"2026-04-06T16:00:00.000Z","netValue":2.6367005752346113},{"stockId":7032311234150,"date":"2026-04-02T16:00:00.000Z","netValue":2.64744689219728},{"date":"2026-04-01T16:00:00.000Z","stockId":7032311234150,"netValue":2.539882843762292},{"date":"2026-03-31T16:00:00.000Z","stockId":7032311234150,"netValue":2.5826122395699307},{"date":"2026-03-30T16:00:00.000Z","stockId":7032311234150,"netValue":2.4745881222526642},{"date":"2026-03-29T16:00:00.000Z","stockId":7032311234150,"netValue":2.5699840420601294},{"date":"2026-03-26T16:00:00.000Z","stockId":7032311234150,"netValue":2.535953764923862},{"date":"2026-03-25T16:00:00.000Z","stockId":7032311234150,"netValue":2.541387263220521},{"stockId":7032311234150,"date":"2026-03-24T16:00:00.000Z","netValue":2.590811527210178},{"date":"2026-03-23T16:00:00.000Z","stockId":7032311234150,"netValue":2.491800275785337},{"date":"2026-03-22T16:00:00.000Z","stockId":7032311234150,"netValue":2.4133009711775446},{"stockId":7032311234150,"date":"2026-03-19T16:00:00.000Z","netValue":2.53428629135465},{"date":"2026-03-18T16:00:00.000Z","stockId":7032311234150,"netValue":2.4407056132623746},{"date":"2026-03-17T16:00:00.000Z","stockId":7032311234150,"netValue":2.454574415948667},{"date":"2026-03-16T16:00:00.000Z","stockId":7032311234150,"netValue":2.343444139091797},{"stockId":7032311234150,"date":"2026-03-15T16:00:00.000Z","netValue":2.500244050958927},{"date":"2026-03-12T16:00:00.000Z","stockId":7032311234150,"netValue":2.467960940102473},{"stockId":7032311234150,"date":"2026-03-11T16:00:00.000Z","netValue":2.475346964837224},{"stockId":7032311234150,"date":"2026-03-10T16:00:00.000Z","netValue":2.4950526899101657},{"stockId":7032311234150,"date":"2026-03-09T16:00:00.000Z","netValue":2.530849146084999},{"stockId":7032311234150,"date":"2026-03-08T16:00:00.000Z","netValue":2.3536891731011327},{"date":"2026-03-05T16:00:00.000Z","stockId":7032311234150,"netValue":2.408940975011472},{"date":"2026-03-04T16:00:00.000Z","stockId":7032311234150,"netValue":2.451647010454567},{"stockId":7032311234150,"date":"2026-03-03T16:00:00.000Z","netValue":2.4316821703137395},{"date":"2026-03-02T16:00:00.000Z","stockId":7032311234150,"netValue":2.455644425417379},{"date":"2026-03-01T16:00:00.000Z","stockId":7032311234150,"netValue":2.529052267036005},{"stockId":7032311234150,"date":"2026-02-26T16:00:00.000Z","netValue":2.4629881076663844},{"date":"2026-02-25T16:00:00.000Z","stockId":7032311234150,"netValue":2.4895064303878076},{"date":"2026-02-24T16:00:00.000Z","stockId":7032311234150,"netValue":2.4164546755755305},{"stockId":7032311234150,"date":"2026-02-23T16:00:00.000Z","netValue":2.4265705913512226},{"stockId":7032311234150,"date":"2026-02-12T16:00:00.000Z","netValue":2.29406890408628},{"stockId":7032311234150,"date":"2026-02-11T16:00:00.000Z","netValue":2.3739303302259045},{"date":"2026-02-10T16:00:00.000Z","stockId":7032311234150,"netValue":2.2750274490016533},{"stockId":7032311234150,"date":"2026-02-09T16:00:00.000Z","netValue":2.3281421038243972},{"date":"2026-02-08T16:00:00.000Z","stockId":7032311234150,"netValue":2.3244064470848835},{"date":"2026-02-05T16:00:00.000Z","stockId":7032311234150,"netValue":2.1652155091499803},{"date":"2026-02-04T16:00:00.000Z","stockId":7032311234150,"netValue":2.184447681539566},{"date":"2026-02-03T16:00:00.000Z","stockId":7032311234150,"netValue":2.2765861811859516},{"date":"2026-02-02T16:00:00.000Z","stockId":7032311234150,"netValue":2.314331400753053},{"date":"2026-02-01T16:00:00.000Z","stockId":7032311234150,"netValue":2.221783618750584},{"date":"2026-01-29T16:00:00.000Z","stockId":7032311234150,"netValue":2.2665163849035657},{"stockId":7032311234150,"date":"2026-01-28T16:00:00.000Z","netValue":2.1633610493270443},{"stockId":7032311234150,"date":"2026-01-27T16:00:00.000Z","netValue":2.1986976903277355},{"date":"2026-01-26T16:00:00.000Z","stockId":7032311234150,"netValue":2.146949580242896},{"stockId":7032311234150,"date":"2026-01-25T16:00:00.000Z","netValue":2.0615185119167267},{"date":"2026-01-22T16:00:00.000Z","stockId":7032311234150,"netValue":2.030116732420278},{"date":"2026-01-21T16:00:00.000Z","stockId":7032311234150,"netValue":2.1032798145781997},{"date":"2026-01-20T16:00:00.000Z","stockId":7032311234150,"netValue":2.028623691847911},{"date":"2026-01-19T16:00:00.000Z","stockId":7032311234150,"netValue":1.994173361686346},{"date":"2026-01-18T16:00:00.000Z","stockId":7032311234150,"netValue":2.0615103103460566},{"date":"2026-01-15T16:00:00.000Z","stockId":7032311234150,"netValue":2.0597613446163914},{"stockId":7032311234150,"date":"2026-01-14T16:00:00.000Z","netValue":2.0364846988885823},{"stockId":7032311234150,"date":"2026-01-13T16:00:00.000Z","netValue":1.9828594088275013},{"date":"2026-01-12T16:00:00.000Z","stockId":7032311234150,"netValue":1.9538811044589166},{"date":"2026-01-11T16:00:00.000Z","stockId":7032311234150,"netValue":2.0257842294918578},{"stockId":7032311234150,"date":"2026-01-08T16:00:00.000Z","netValue":2.056234826586128},{"date":"2026-01-07T16:00:00.000Z","stockId":7032311234150,"netValue":2.0500889458810403},{"date":"2026-01-06T16:00:00.000Z","stockId":7032311234150,"netValue":2.0921729918184293},{"date":"2026-01-05T16:00:00.000Z","stockId":7032311234150,"netValue":2.0400485911235737},{"date":"2026-01-04T16:00:00.000Z","stockId":7032311234150,"netValue":2.073191314500881},{"date":"2025-12-30T16:00:00.000Z","stockId":7032311234150,"netValue":2.0376985555463447},{"date":"2025-12-29T16:00:00.000Z","stockId":7032311234150,"netValue":2.086113720783449},{"date":"2025-12-28T16:00:00.000Z","stockId":7032311234150,"netValue":2.0885622076063144},{"date":"2025-12-25T16:00:00.000Z","stockId":7032311234150,"netValue":2.0918063733929815},{"date":"2025-12-24T16:00:00.000Z","stockId":7032311234150,"netValue":2.1103784401541907},{"date":"2025-12-23T16:00:00.000Z","stockId":7032311234150,"netValue":2.1178534857388347},{"date":"2025-12-22T16:00:00.000Z","stockId":7032311234150,"netValue":2.0881650649781114},{"date":"2025-12-21T16:00:00.000Z","stockId":7032311234150,"netValue":2.087207809125451},{"date":"2025-12-18T16:00:00.000Z","stockId":7032311234150,"netValue":1.994643245813672},{"date":"2025-12-17T16:00:00.000Z","stockId":7032311234150,"netValue":2.00451247039325},{"date":"2025-12-16T16:00:00.000Z","stockId":7032311234150,"netValue":2.045432246938133},{"date":"2025-12-15T16:00:00.000Z","stockId":7032311234150,"netValue":1.916307604640705},{"date":"2025-12-14T16:00:00.000Z","stockId":7032311234150,"netValue":1.9738185286767624},{"date":"2025-12-11T16:00:00.000Z","stockId":7032311234150,"netValue":2.0540715786002344},{"date":"2025-12-10T16:00:00.000Z","stockId":7032311234150,"netValue":2.008579134418439},{"date":"2025-12-09T16:00:00.000Z","stockId":7032311234150,"netValue":2.0596234675475005},{"date":"2025-12-08T16:00:00.000Z","stockId":7032311234150,"netValue":2.0382467395547463},{"date":"2025-12-07T16:00:00.000Z","stockId":7032311234150,"netValue":1.9671462684270322},{"date":"2025-12-04T16:00:00.000Z","stockId":7032311234150,"netValue":1.8267252579416713},{"date":"2025-12-03T16:00:00.000Z","stockId":7032311234150,"netValue":1.7935617189399486},{"date":"2025-12-02T16:00:00.000Z","stockId":7032311234150,"netValue":1.7777608212067693},{"date":"2025-12-01T16:00:00.000Z","stockId":7032311234150,"netValue":1.7648326694351513},{"date":"2025-11-30T16:00:00.000Z","stockId":7032311234150,"netValue":1.7695400908348442},{"date":"2025-11-27T16:00:00.000Z","stockId":7032311234150,"netValue":1.7572371523319894},{"date":"2025-11-26T16:00:00.000Z","stockId":7032311234150,"netValue":1.7602646126854231},{"date":"2025-11-25T16:00:00.000Z","stockId":7032311234150,"netValue":1.777919150488326},{"date":"2025-11-24T16:00:00.000Z","stockId":7032311234150,"netValue":1.69537147313854},{"date":"2025-11-23T16:00:00.000Z","stockId":7032311234150,"netValue":1.6132877284601523},{"date":"2025-11-20T16:00:00.000Z","stockId":7032311234150,"netValue":1.629965573261965},{"date":"2025-11-19T16:00:00.000Z","stockId":7032311234150,"netValue":1.749178678563183},{"date":"2025-11-18T16:00:00.000Z","stockId":7032311234150,"netValue":1.7403687059249824},{"date":"2025-11-17T16:00:00.000Z","stockId":7032311234150,"netValue":1.7240090901282819},{"date":"2025-11-16T16:00:00.000Z","stockId":7032311234150,"netValue":1.7198237855856509},{"date":"2025-11-13T16:00:00.000Z","stockId":7032311234150,"netValue":1.7088017978230772},{"date":"2025-11-12T16:00:00.000Z","stockId":7032311234150,"netValue":1.7860451816551173},{"date":"2025-11-11T16:00:00.000Z","stockId":7032311234150,"netValue":1.7915315880795948},{"date":"2025-11-10T16:00:00.000Z","stockId":7032311234150,"netValue":1.780725397393281},{"date":"2025-11-09T16:00:00.000Z","stockId":7032311234150,"netValue":1.8172976127924128},{"date":"2025-11-06T16:00:00.000Z","stockId":7032311234150,"netValue":1.8239331841951547},{"date":"2025-11-05T16:00:00.000Z","stockId":7032311234150,"netValue":1.8404191732330175},{"date":"2025-11-04T16:00:00.000Z","stockId":7032311234150,"netValue":1.7565581699473722},{"date":"2025-11-03T16:00:00.000Z","stockId":7032311234150,"netValue":1.7557577414920236},{"date":"2025-11-02T16:00:00.000Z","stockId":7032311234150,"netValue":1.7719392784268606},{"date":"2025-10-30T16:00:00.000Z","stockId":7032311234150,"netValue":1.7632261675095222},{"date":"2025-10-29T16:00:00.000Z","stockId":7032311234150,"netValue":1.8754340982968396},{"date":"2025-10-28T16:00:00.000Z","stockId":7032311234150,"netValue":1.9495270180963014},{"date":"2025-10-27T16:00:00.000Z","stockId":7032311234150,"netValue":1.9175821072788466},{"date":"2025-10-26T16:00:00.000Z","stockId":7032311234150,"netValue":1.914609390593478},{"date":"2025-10-23T16:00:00.000Z","stockId":7032311234150,"netValue":1.8167019605542385},{"date":"2025-10-22T16:00:00.000Z","stockId":7032311234150,"netValue":1.7108432748432922},{"date":"2025-10-21T16:00:00.000Z","stockId":7032311234150,"netValue":1.7585662424046025},{"date":"2025-10-20T16:00:00.000Z","stockId":7032311234150,"netValue":1.748911661216646},{"date":"2025-10-19T16:00:00.000Z","stockId":7032311234150,"netValue":1.6216675683020116},{"date":"2025-10-16T16:00:00.000Z","stockId":7032311234150,"netValue":1.5559257861605054},{"date":"2025-10-15T16:00:00.000Z","stockId":7032311234150,"netValue":1.620360653105018},{"date":"2025-10-14T16:00:00.000Z","stockId":7032311234150,"netValue":1.612577993230068},{"date":"2025-10-13T16:00:00.000Z","stockId":7032311234150,"netValue":1.569479662154218},{"date":"2025-10-12T16:00:00.000Z","stockId":7032311234150,"netValue":1.661132749193282},{"date":"2025-10-09T16:00:00.000Z","stockId":7032311234150,"netValue":1.692412801331583},{"date":"2025-10-08T16:00:00.000Z","stockId":7032311234150,"netValue":1.7577926215543849},{"date":"2025-09-29T16:00:00.000Z","stockId":7032311234150,"netValue":1.7695343306168567},{"date":"2025-09-28T16:00:00.000Z","stockId":7032311234150,"netValue":1.8074305649127986},{"date":"2025-09-25T16:00:00.000Z","stockId":7032311234150,"netValue":1.7688015594087763},{"date":"2025-09-24T16:00:00.000Z","stockId":7032311234150,"netValue":1.836240522553421},{"date":"2025-09-23T16:00:00.000Z","stockId":7032311234150,"netValue":1.827345843926715},{"date":"2025-09-22T16:00:00.000Z","stockId":7032311234150,"netValue":1.8725408522127485},{"date":"2025-09-21T16:00:00.000Z","stockId":7032311234150,"netValue":1.8769513480494784},{"date":"2025-09-18T16:00:00.000Z","stockId":7032311234150,"netValue":1.8626662111947376},{"date":"2025-09-17T16:00:00.000Z","stockId":7032311234150,"netValue":1.8417143355810066},{"date":"2025-09-16T16:00:00.000Z","stockId":7032311234150,"netValue":1.815424975778954},{"date":"2025-09-15T16:00:00.000Z","stockId":7032311234150,"netValue":1.7990773066032992},{"date":"2025-09-14T16:00:00.000Z","stockId":7032311234150,"netValue":1.7742794325614812},{"date":"2025-09-11T16:00:00.000Z","stockId":7032311234150,"netValue":1.8098455081073475},{"date":"2025-09-10T16:00:00.000Z","stockId":7032311234150,"netValue":1.8601414003475403},{"date":"2025-09-09T16:00:00.000Z","stockId":7032311234150,"netValue":1.6704931969623658},{"date":"2025-09-08T16:00:00.000Z","stockId":7032311234150,"netValue":1.5896900768006024},{"date":"2025-09-07T16:00:00.000Z","stockId":7032311234150,"netValue":1.6173943874201777},{"date":"2025-09-04T16:00:00.000Z","stockId":7032311234150,"netValue":1.7234411435759418},{"date":"2025-09-03T16:00:00.000Z","stockId":7032311234150,"netValue":1.6002990365578347},{"date":"2025-09-02T16:00:00.000Z","stockId":7032311234150,"netValue":1.7806049111985225},{"date":"2025-09-01T16:00:00.000Z","stockId":7032311234150,"netValue":1.724395993130597},{"date":"2025-08-31T16:00:00.000Z","stockId":7032311234150,"netValue":1.8446086214118746},{"date":"2025-08-28T16:00:00.000Z","stockId":7032311234150,"netValue":1.7907124625885027},{"date":"2025-08-27T16:00:00.000Z","stockId":7032311234150,"netValue":1.8004569003309747},{"date":"2025-08-26T16:00:00.000Z","stockId":7032311234150,"netValue":1.6242475400749083},{"date":"2025-08-25T16:00:00.000Z","stockId":7032311234150,"netValue":1.57200016036974},{"date":"2025-08-24T16:00:00.000Z","stockId":7032311234150,"netValue":1.5966942330007683},{"date":"2025-08-21T16:00:00.000Z","stockId":7032311234150,"netValue":1.4810825396447151},{"date":"2025-08-20T16:00:00.000Z","stockId":7032311234150,"netValue":1.4340974628390157},{"date":"2025-08-19T16:00:00.000Z","stockId":7032311234150,"netValue":1.4788298389401104},{"date":"2025-08-18T16:00:00.000Z","stockId":7032311234150,"netValue":1.480181400318044},{"date":"2025-08-17T16:00:00.000Z","stockId":7032311234150,"netValue":1.4503258489573514},{"date":"2025-08-14T16:00:00.000Z","stockId":7032311234150,"netValue":1.3781762710507057},{"date":"2025-08-13T16:00:00.000Z","stockId":7032311234150,"netValue":1.3786873175708672},{"date":"2025-08-12T16:00:00.000Z","stockId":7032311234150,"netValue":1.4371101950934504},{"date":"2025-08-11T16:00:00.000Z","stockId":7032311234150,"netValue":1.3437153010513585},{"date":"2025-08-10T16:00:00.000Z","stockId":7032311234150,"netValue":1.293571018456889},{"date":"2025-08-07T16:00:00.000Z","stockId":7032311234150,"netValue":1.263415519317602},{"date":"2025-08-06T16:00:00.000Z","stockId":7032311234150,"netValue":1.2604486591110167},{"date":"2025-08-05T16:00:00.000Z","stockId":7032311234150,"netValue":1.2673100499671288},{"date":"2025-08-04T16:00:00.000Z","stockId":7032311234150,"netValue":1.2602215974716393},{"date":"2025-08-03T16:00:00.000Z","stockId":7032311234150,"netValue":1.244781533820839},{"date":"2025-07-31T16:00:00.000Z","stockId":7032311234150,"netValue":1.2439036077999162},{"date":"2025-07-30T16:00:00.000Z","stockId":7032311234150,"netValue":1.2622183159518086},{"date":"2025-07-29T16:00:00.000Z","stockId":7032311234150,"netValue":1.267382383266515},{"date":"2025-07-28T16:00:00.000Z","stockId":7032311234150,"netValue":1.2774299643093712},{"date":"2025-07-27T16:00:00.000Z","stockId":7032311234150,"netValue":1.212070732151092},{"date":"2025-07-24T16:00:00.000Z","stockId":7032311234150,"netValue":1.1756609584274251},{"date":"2025-07-23T16:00:00.000Z","stockId":7032311234150,"netValue":1.1667429669368437},{"date":"2025-07-22T16:00:00.000Z","stockId":7032311234150,"netValue":1.1822771938455245},{"date":"2025-07-21T16:00:00.000Z","stockId":7032311234150,"netValue":1.1747552358291968},{"date":"2025-07-20T16:00:00.000Z","stockId":7032311234150,"netValue":1.1742959048505046},{"date":"2025-07-17T16:00:00.000Z","stockId":7032311234150,"netValue":1.1834848772369533},{"date":"2025-07-16T16:00:00.000Z","stockId":7032311234150,"netValue":1.196730904897899},{"date":"2025-07-15T16:00:00.000Z","stockId":7032311234150,"netValue":1.158937865912458},{"date":"2025-07-14T16:00:00.000Z","stockId":7032311234150,"netValue":1.1623105529487945},{"date":"2025-07-13T16:00:00.000Z","stockId":7032311234150,"netValue":1.0906932454205158},{"date":"2025-07-10T16:00:00.000Z","stockId":7032311234150,"netValue":1.0790741669192787},{"date":"2025-07-09T16:00:00.000Z","stockId":7032311234150,"netValue":1.0835065420919672},{"date":"2025-07-08T16:00:00.000Z","stockId":7032311234150,"netValue":1.0826325089324822},{"date":"2025-07-07T16:00:00.000Z","stockId":7032311234150,"netValue":1.0807506498256438},{"date":"2025-07-06T16:00:00.000Z","stockId":7032311234150,"netValue":1.0452651381793476},{"date":"2025-07-03T16:00:00.000Z","stockId":7032311234150,"netValue":1.0503250240909094},{"date":"2025-07-02T16:00:00.000Z","stockId":7032311234150,"netValue":1.0572268532956728},{"date":"2025-07-01T16:00:00.000Z","stockId":7032311234150,"netValue":1.037683437694233},{"date":"2025-06-30T16:00:00.000Z","stockId":7032311234150,"netValue":1.0503922981239928},{"date":"2025-06-29T16:00:00.000Z","stockId":7032311234150,"netValue":1.0362326083605853},{"date":"2025-06-26T16:00:00.000Z","stockId":7032311234150,"netValue":1.0129330158007346},{"date":"2025-06-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.9911314151230532},{"date":"2025-06-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.9738501930086424},{"date":"2025-06-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.971655273554697},{"date":"2025-06-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.9611950810799861},{"date":"2025-06-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.9643838874640732},{"date":"2025-06-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.9685091036666537},{"date":"2025-06-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.9833340198608733},{"date":"2025-06-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.965396583430257},{"date":"2025-06-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.9714355556467056},{"date":"2025-06-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.9546449129523422},{"date":"2025-06-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.9554351976833725},{"date":"2025-06-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.9505538114176454},{"date":"2025-06-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.9428142130577051},{"date":"2025-06-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.943019580636539},{"date":"2025-06-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.9258912653282392},{"date":"2025-06-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.9253454791828525},{"date":"2025-06-03T16:00:00.000Z","stockId":7032311234150,"netValue":0.9073430117502169},{"date":"2025-06-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.8813310523833746},{"date":"2025-05-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.8728245191010634},{"date":"2025-05-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.883670344180166},{"date":"2025-05-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.8701734546855459},{"date":"2025-05-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.8576511380784388},{"date":"2025-05-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8558536240162479},{"date":"2025-05-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.8538914429956881},{"date":"2025-05-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.8660419596858695},{"date":"2025-05-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.8671955225056651},{"date":"2025-05-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.8618979070920024},{"date":"2025-05-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.849289480060526},{"date":"2025-05-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.8528953130344816},{"date":"2025-05-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.8489006091320366},{"date":"2025-05-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.8670245893853058},{"date":"2025-05-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.853168444932846},{"date":"2025-05-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.8630527450050731},{"date":"2025-05-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.8439838057499062},{"date":"2025-05-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.8519930031637322},{"date":"2025-05-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.8328446972975281},{"date":"2025-05-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.8365039716171008},{"date":"2025-04-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.8106471620874338},{"date":"2025-04-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.7970636718819969},{"date":"2025-04-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.7998088908987022},{"date":"2025-04-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8046162340478034},{"date":"2025-04-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.7937332264725753},{"date":"2025-04-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.8049571302656984},{"date":"2025-04-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.7762940938482328},{"date":"2025-04-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.7769247026896092},{"date":"2025-04-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.758363413866054},{"date":"2025-04-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.754677271613482},{"date":"2025-04-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.7516742116101144},{"date":"2025-04-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.7711777113979169},{"date":"2025-04-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.7744247923355854},{"date":"2025-04-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.7671534062449614},{"date":"2025-04-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.7534535506772932},{"date":"2025-04-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.7262196280450608},{"date":"2025-04-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.7117669483714435},{"date":"2025-04-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.7156073485791823},{"date":"2025-04-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.8379467596310963},{"date":"2025-04-01T16:00:00.000Z","stockId":7032311234150,"netValue":0.8673899711623656},{"date":"2025-03-31T16:00:00.000Z","stockId":7032311234150,"netValue":0.8616899627658117},{"date":"2025-03-30T16:00:00.000Z","stockId":7032311234150,"netValue":0.8667854707931462},{"date":"2025-03-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.8645695887096998},{"date":"2025-03-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.8707785435442286},{"date":"2025-03-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8789437615081372},{"date":"2025-03-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8761939378866556},{"date":"2025-03-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.9028115014596734},{"date":"2025-03-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.895838237178139},{"date":"2025-03-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.9188575143533676},{"date":"2025-03-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.9312224241822074},{"date":"2025-03-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.9550092285704198},{"date":"2025-03-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.9396997346962446},{"date":"2025-03-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.9341717617982266},{"date":"2025-03-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.9078111884877151},{"date":"2025-03-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.9208737696532605},{"date":"2025-03-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.9240908866275928},{"date":"2025-03-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.9242544935623621},{"date":"2025-03-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.923960160006617},{"date":"2025-03-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.9382877137889958},{"date":"2025-03-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.9132528385443954},{"date":"2025-03-03T16:00:00.000Z","stockId":7032311234150,"netValue":0.8867167996091192},{"date":"2025-03-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.8766685913005564},{"date":"2025-02-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.8863335367216699},{"date":"2025-02-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.9414244071349063},{"date":"2025-02-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.9764289838128892},{"date":"2025-02-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.9601172078853584},{"date":"2025-02-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.9714783769956531},{"date":"2025-02-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.9944894480422506},{"date":"2025-02-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.964331006183309},{"date":"2025-02-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.96970718620364},{"date":"2025-02-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.9564125784605176},{"date":"2025-02-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.9637442872401913},{"date":"2025-02-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.9365205646293479},{"date":"2025-02-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.930809621841368},{"date":"2025-02-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.9516726413729084},{"date":"2025-02-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.9423986530329734},{"date":"2025-02-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.9401210216306451},{"date":"2025-02-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.924584689544963},{"date":"2025-02-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.89643126838692},{"date":"2025-02-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.87294679195575},{"date":"2025-01-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.912190226404946},{"date":"2025-01-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.9442908740571092},{"date":"2025-01-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.9270082297563997},{"date":"2025-01-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.9317819868506838},{"date":"2025-01-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.9173444492410823},{"date":"2025-01-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.9003786697550065},{"date":"2025-01-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.886817899070097},{"date":"2025-01-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.8835442448344811},{"date":"2025-01-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.8685265694350539},{"date":"2025-01-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.8741260552292678},{"date":"2025-01-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.8399512468761241},{"date":"2025-01-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.8424629914912328},{"date":"2025-01-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.8665429006179485},{"date":"2025-01-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.869115122634868},{"date":"2025-01-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.8718196598022189},{"date":"2025-01-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.8447678449373868},{"date":"2025-01-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.8455387909275147},{"date":"2025-01-01T16:00:00.000Z","stockId":7032311234150,"netValue":0.8586222998203425},{"date":"2024-12-30T16:00:00.000Z","stockId":7032311234150,"netValue":0.869861380172483},{"date":"2024-12-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.9060429923290644},{"date":"2024-12-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.9134992907778341},{"date":"2024-12-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.922990693009262},{"date":"2024-12-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8949468511081253},{"date":"2024-12-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.8962920616074832},{"date":"2024-12-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.8882862212469658},{"date":"2024-12-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.9055922247528496},{"date":"2024-12-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.8984796766567222},{"date":"2024-12-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.8861508407114982},{"date":"2024-12-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.884501143444738},{"date":"2024-12-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.888011794591883},{"date":"2024-12-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.8950695599782088},{"date":"2024-12-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.9151714262285056},{"date":"2024-12-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.8994128193210146},{"date":"2024-12-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.8927963938191417},{"date":"2024-12-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.8956495191794481},{"date":"2024-12-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.904620461474644},{"date":"2024-12-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.8991405099762027},{"date":"2024-12-03T16:00:00.000Z","stockId":7032311234150,"netValue":0.8851283963857018},{"date":"2024-12-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.890753801066406},{"date":"2024-12-01T16:00:00.000Z","stockId":7032311234150,"netValue":0.8955784177968673},{"date":"2024-11-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.8763023258767552},{"date":"2024-11-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.8537676564745424},{"date":"2024-11-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.8719117727942248},{"date":"2024-11-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8505155556807467},{"date":"2024-11-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8479345154464112},{"date":"2024-11-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.8603856635209279},{"date":"2024-11-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.8946221340796048},{"date":"2024-11-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.9016697063709199},{"date":"2024-11-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.8920607085654043},{"date":"2024-11-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.8734289306917118},{"date":"2024-11-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.8919752904139069},{"date":"2024-11-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.9304346408411439},{"date":"2024-11-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.9607067362543538},{"date":"2024-11-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.9458699001790598},{"date":"2024-11-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.959632499785832},{"date":"2024-11-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.9634480344411696},{"date":"2024-11-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.9732669254680019},{"date":"2024-11-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.9433542324903265},{"date":"2024-11-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.9597457755455047},{"date":"2024-11-03T16:00:00.000Z","stockId":7032311234150,"netValue":0.929748682116754},{"date":"2024-10-31T16:00:00.000Z","stockId":7032311234150,"netValue":0.9163502866945955},{"date":"2024-10-30T16:00:00.000Z","stockId":7032311234150,"netValue":0.9228347823015416},{"date":"2024-10-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.9269296668340855},{"date":"2024-10-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.9316351064459469},{"date":"2024-10-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.9399108750585462},{"date":"2024-10-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.9502010808882774},{"date":"2024-10-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.9508470221094649},{"date":"2024-10-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.9489262117869008},{"date":"2024-10-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.9603955425131698},{"date":"2024-10-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.9547856569570271},{"date":"2024-10-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.9609146846873493},{"date":"2024-10-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.9207713422604911},{"date":"2024-10-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.9238418498121912},{"date":"2024-10-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.9305829114205462},{"date":"2024-10-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.9601898932634789},{"date":"2024-10-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.9402398239254182},{"date":"2024-10-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.9522915280066548},{"date":"2024-10-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.9377562339859729},{"date":"2024-10-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.9939277228385036},{"date":"2024-09-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.9356608661714441},{"date":"2024-09-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.8910740536718657},{"date":"2024-09-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8873284464137206},{"date":"2024-09-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8657497107696509},{"date":"2024-09-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.8606402651352414},{"date":"2024-09-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.8266755050258843},{"date":"2024-09-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.8191075166894148},{"date":"2024-09-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.8139135870442531},{"date":"2024-09-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.8149295847411978},{"date":"2024-09-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.8081362610513851},{"date":"2024-09-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.8029564508609764},{"date":"2024-09-10T16:00:00.000Z","stockId":7032311234150,"netValue":0.7972382970030502},{"date":"2024-09-09T16:00:00.000Z","stockId":7032311234150,"netValue":0.8137770727506964},{"date":"2024-09-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.8072526970388703},{"date":"2024-09-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.8158002851630457},{"date":"2024-09-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.8220112743962844},{"date":"2024-09-03T16:00:00.000Z","stockId":7032311234150,"netValue":0.8253872312509971},{"date":"2024-09-02T16:00:00.000Z","stockId":7032311234150,"netValue":0.8356508455800565},{"date":"2024-09-01T16:00:00.000Z","stockId":7032311234150,"netValue":0.848987961067235},{"date":"2024-08-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.8502478764266321},{"date":"2024-08-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.8542829156381605},{"date":"2024-08-27T16:00:00.000Z","stockId":7032311234150,"netValue":0.8771892300788384},{"date":"2024-08-26T16:00:00.000Z","stockId":7032311234150,"netValue":0.8814807637653265},{"date":"2024-08-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8771145939401209},{"date":"2024-08-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.8784600582007642},{"date":"2024-08-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.8796955533039457},{"date":"2024-08-20T16:00:00.000Z","stockId":7032311234150,"netValue":0.8741280181742255},{"date":"2024-08-19T16:00:00.000Z","stockId":7032311234150,"netValue":0.8763604023690257},{"date":"2024-08-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.8803333942750842},{"date":"2024-08-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.8688131915889701},{"date":"2024-08-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.8574477141601267},{"date":"2024-08-13T16:00:00.000Z","stockId":7032311234150,"netValue":0.8507196215474329},{"date":"2024-08-12T16:00:00.000Z","stockId":7032311234150,"netValue":0.8514138906929372},{"date":"2024-08-11T16:00:00.000Z","stockId":7032311234150,"netValue":0.8445809823228747},{"date":"2024-08-08T16:00:00.000Z","stockId":7032311234150,"netValue":0.8428710150601679},{"date":"2024-08-07T16:00:00.000Z","stockId":7032311234150,"netValue":0.8360053413616751},{"date":"2024-08-06T16:00:00.000Z","stockId":7032311234150,"netValue":0.8415599801779332},{"date":"2024-08-05T16:00:00.000Z","stockId":7032311234150,"netValue":0.8362302936494951},{"date":"2024-08-04T16:00:00.000Z","stockId":7032311234150,"netValue":0.8365670433942765},{"date":"2024-08-01T16:00:00.000Z","stockId":7032311234150,"netValue":0.8576800898603603},{"date":"2024-07-31T16:00:00.000Z","stockId":7032311234150,"netValue":0.8712155996976823},{"date":"2024-07-30T16:00:00.000Z","stockId":7032311234150,"netValue":0.867748480809343},{"date":"2024-07-29T16:00:00.000Z","stockId":7032311234150,"netValue":0.8654772772450454},{"date":"2024-07-28T16:00:00.000Z","stockId":7032311234150,"netValue":0.8780180307710996},{"date":"2024-07-25T16:00:00.000Z","stockId":7032311234150,"netValue":0.8677935432917518},{"date":"2024-07-24T16:00:00.000Z","stockId":7032311234150,"netValue":0.8719206631973451},{"date":"2024-07-23T16:00:00.000Z","stockId":7032311234150,"netValue":0.8892800569128106},{"date":"2024-07-22T16:00:00.000Z","stockId":7032311234150,"netValue":0.884489769140165},{"date":"2024-07-21T16:00:00.000Z","stockId":7032311234150,"netValue":0.8867201667846695},{"date":"2024-07-18T16:00:00.000Z","stockId":7032311234150,"netValue":0.896123429236242},{"date":"2024-07-17T16:00:00.000Z","stockId":7032311234150,"netValue":0.9059037685030229},{"date":"2024-07-16T16:00:00.000Z","stockId":7032311234150,"netValue":0.9016107120955024},{"date":"2024-07-15T16:00:00.000Z","stockId":7032311234150,"netValue":0.9166635463073508},{"date":"2024-07-14T16:00:00.000Z","stockId":7032311234150,"netValue":0.9152628721125228}]}