window.pageData = {"startDate":"2024-07-26T06:54:41.731Z","endDate":"2026-07-26T06:54:41.731Z","manager":{"_id":7002612041800,"name":"朱良","gender":"m","educationCode":"001002","birthYear":1973,"resume":"朱良：男，于2006年加入联博集团，现任联博基金管理有限公司董事、副总经理、投资总监，负责投资管理等相关事务。曾任联博汇智（上海）海外投资基金管理有限公司投资组合经理；联博管理咨询（上海）有限公司（曾用名：联博汇智（上海）投资管理有限公司）股票投资部投资总监、投资组合经理；联博香港有限公司亚太量化研究负责人；联博集团上海代表处资深量计分析师；光大保德信基金管理有限公司高级组合分析师；天同基金管理有限公司基金经理；美国梅隆资本管理公司（MellonCapitalManagementLtd.）投资研究部高级经理。朱良拥有美国匹兹堡大学经济学硕士学位，北京大学数学系基础数学学士学位。","tickerId":2612041800,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801529727","exchange":"fm","cnInfoCode":"8801529727","followedNum":1,"currency":"CNY","workingDate":"2004-07-07T16:00:00.000Z","fundCompanyId":4000071490000,"fundManagerSecondLevel":"hybrid","pinyin":"zl","fundCompany":{"_id":4000071490000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"71490000","tickerId":71490000,"name":"联博基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7002612041800,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_p_r_fys":0.057483640399379254,"fm_p_r_m1":-0.11221189875954318,"fm_p_r_m3":-0.028274597594540096,"fm_p_r_m6":-0.02544342078239159,"fm_p_r_y1":0.23703924191392933,"fm_cagr_p_r_fs":0.17168129215038297,"fm_cagr_p_r_fs_m":0.0655010964167213,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.15668718522663683,"fm_p_r_fys_m":0.011902660452677516,"fm_p_r_fys_r_c":1607,"fm_p_r_fys_rp":0.3449564134495641,"fm_p_r_m1_m":-0.06840401762935994,"fm_p_r_m1_r_c":1734,"fm_p_r_m1_rp":0.6110790536641661,"fm_p_r_m3_m":-0.02784139177374112,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.5011792452830188,"fm_p_r_m6_m":-0.02918529641077433,"fm_p_r_m6_r_c":1626,"fm_p_r_m6_rp":0.4898461538461538,"fm_p_r_y10_m":1.17215167543998,"fm_p_r_y10_r_c":309,"fm_p_r_y10_rp":0.7435064935064936,"fm_p_r_y1_m":0.12818941756447766,"fm_p_r_y1_r_c":1508,"fm_p_r_y1_rp":0.3596549435965494,"fm_p_r_y3_m":0.1705897091710199,"fm_p_r_y3_r_c":1114,"fm_p_r_y3_rp":0.3360287511230907,"fm_p_r_y5_m":0.01372809492673488,"fm_p_r_y5_r_c":769,"fm_p_r_y5_rp":0.6549479166666666},"fmi":{"stockId":7002612041800,"type":"fmi","fm_my":3.2,"fm_a_as":0,"fm_a_mfn":4,"fm_as":345851886.1756,"fm_b_as":0,"fm_e_as":170605802.5269,"fm_h_as":175246083.6487,"fm_i_as":170605802.5269,"fm_mfn":3,"fm_msl":"company","fm_nb_as":345851886.1756,"fm_q_as":0,"fm_r_f_cagr":0.3143,"fm_r_fd":3000000023921,"fm_r_ftp":0.4008,"fm_d":{"3000000020842":"基金经理、董事、副总经理、投资总监","3000000023921":"基金经理、董事、副总经理、投资总监"},"fm_wy":22}},"topTenManagedFundList":[{"_id":3000000026059,"__csrcFundId":16088,"stockCode":"026059","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":26059,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"联博中证500指数增强(026059)","lastUpdated":"2026-07-24T21:16:48.857Z","name":"联博中证500指数增强型证券投资基金","pinyin":"lbzz500zszqxzqtzjj","fundCollectionId":4000071490000,"followedNum":1,"setUpAssetScale":260195571.31,"setUpDate":"2025-12-08T16:00:00.000Z","setUpShares":260195571.31,"__indexSourceCsi":1,"inceptionDate":"2025-12-11T16:00:00.000Z","__indexSourceEastMoney":1,"indexFundFlag":1,"indexId":1000000000905,"masterFundShortName":"联博中证500指数增强","hotMetrics":{"stockId":3000000026059,"type":"f_as","f_tas":129762841.0995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023921,"__csrcFundId":14996,"stockCode":"023921","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":23921,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"联博智远混合(023921)","lastUpdated":"2026-07-24T21:23:30.288Z","name":"联博智远混合型证券投资基金","pinyin":"lbzyhhxzqtzjj","fundCollectionId":4000071490000,"setUpAssetScale":189904121.49,"setUpDate":"2025-04-28T16:00:00.000Z","setUpShares":189904121.49,"inceptionDate":"2025-04-29T16:00:00.000Z","followedNum":1,"masterFundShortName":"联博智远混合","hotMetrics":{"stockId":3000000023921,"type":"f_as","f_tas":64715171.7784,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020842,"__csrcFundId":13738,"stockCode":"020842","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":20842,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:30.285Z","status":"normal","exchange":"jj","shortName":"联博智选混合(020842)","name":"联博智选混合型证券投资基金","fundCollectionId":4000071490000,"setUpAssetScale":259836911.45,"setUpDate":"2024-03-31T16:00:00.000Z","setUpShares":259836911.45,"inceptionDate":"2024-04-02T16:00:00.000Z","pinyin":"lbzxhhxzqtzjj","masterFundShortName":"联博智选混合","hotMetrics":{"stockId":3000000020842,"type":"f_as","f_tas":60308698.1975,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026060,"name":"联博中证500指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"026060","tickerId":26060,"shortName":"联博中证500指数增强C","currency":"CNY","__csrcFundId":16088,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-07-24T17:06:09.083Z","inceptionDate":"2025-12-11T16:00:00.000Z","pinyin":"lbzz500zszqxzqtzjj","fundCollectionId":4000071490000,"__indexSourceEastMoney":1,"indexId":1000000000905,"hotMetrics":{"stockId":3000000026060,"type":"f_as","f_tas":40842961.4274,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000023922,"name":"联博智远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"023922","tickerId":23922,"shortName":"联博智远混合C","currency":"CNY","__csrcFundId":14996,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-19T08:31:46.689Z","inceptionDate":"2025-04-29T16:00:00.000Z","pinyin":"lbzyhhxzqtzjj","fundCollectionId":4000071490000,"hotMetrics":{"stockId":3000000023922,"type":"f_as","f_tas":28305313.093200002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000020843,"name":"联博智选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020843","tickerId":20843,"shortName":"联博智选混合C","currency":"CNY","__csrcFundId":13738,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:30.042Z","fundCollectionId":4000071490000,"pinyin":"lbzxhhxzqtzjj","inceptionDate":"2024-04-02T16:00:00.000Z","hotMetrics":{"stockId":3000000020843,"type":"f_as","f_tas":21916900.5796,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.04499180398585123,"threeMonths":-0.025198296630372652,"sixMonths":-0.012273314410999991,"oneYear":0.12648649434477943,"threeYears":0.18996112116426622,"fiveYears":-0.05605952936876957,"tenYears":0.4219497121992304},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49096,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"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}],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.1757183366981225},{"stockId":7002612041800,"date":"2026-07-22T16:00:00.000Z","netValue":1.1996898130445472},{"date":"2026-07-21T16:00:00.000Z","stockId":7002612041800,"netValue":1.2007320807369897},{"date":"2026-07-20T16:00:00.000Z","stockId":7002612041800,"netValue":1.2078536057241598},{"date":"2026-07-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.158024538031983},{"date":"2026-07-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.1601006494817991},{"stockId":7002612041800,"date":"2026-07-15T16:00:00.000Z","netValue":1.2153069119798474},{"date":"2026-07-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.2434315419732749},{"date":"2026-07-13T16:00:00.000Z","stockId":7002612041800,"netValue":1.2544161619771124},{"date":"2026-07-12T16:00:00.000Z","stockId":7002612041800,"netValue":1.2228936885479995},{"date":"2026-07-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.2583858804929549},{"date":"2026-07-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.284960401890203},{"date":"2026-07-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.2506733046053833},{"date":"2026-07-06T16:00:00.000Z","stockId":7002612041800,"netValue":1.26749978459346},{"stockId":7002612041800,"date":"2026-07-05T16:00:00.000Z","netValue":1.2827924277652498},{"stockId":7002612041800,"date":"2026-07-02T16:00:00.000Z","netValue":1.2881181485363173},{"stockId":7002612041800,"date":"2026-07-01T16:00:00.000Z","netValue":1.2801779150326877},{"date":"2026-06-30T16:00:00.000Z","stockId":7002612041800,"netValue":1.3200606933319863},{"stockId":7002612041800,"date":"2026-06-29T16:00:00.000Z","netValue":1.3216597973082997},{"stockId":7002612041800,"date":"2026-06-28T16:00:00.000Z","netValue":1.302725737984052},{"date":"2026-06-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.288921701958731},{"date":"2026-06-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.3243231521748904},{"date":"2026-06-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.3051706349756662},{"stockId":7002612041800,"date":"2026-06-22T16:00:00.000Z","netValue":1.2890156838924578},{"stockId":7002612041800,"date":"2026-06-21T16:00:00.000Z","netValue":1.3148999139175517},{"stockId":7002612041800,"date":"2026-06-17T16:00:00.000Z","netValue":1.2848483232982597},{"date":"2026-06-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.278426051220094},{"date":"2026-06-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.2606275036710233},{"date":"2026-06-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.2547453774291721},{"stockId":7002612041800,"date":"2026-06-11T16:00:00.000Z","netValue":1.2167783588003247},{"stockId":7002612041800,"date":"2026-06-10T16:00:00.000Z","netValue":1.204196029221862},{"date":"2026-06-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.20999549663793},{"date":"2026-06-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.2222738159905837},{"date":"2026-06-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.1938821923816743},{"date":"2026-06-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.2256234638177788},{"stockId":7002612041800,"date":"2026-06-03T16:00:00.000Z","netValue":1.248883134114492},{"stockId":7002612041800,"date":"2026-06-02T16:00:00.000Z","netValue":1.2517749357632226},{"date":"2026-06-01T16:00:00.000Z","stockId":7002612041800,"netValue":1.2432690612568853},{"date":"2026-05-31T16:00:00.000Z","stockId":7002612041800,"netValue":1.2307314575826516},{"date":"2026-05-28T16:00:00.000Z","stockId":7002612041800,"netValue":1.245823542244631},{"stockId":7002612041800,"date":"2026-05-27T16:00:00.000Z","netValue":1.2591073733223879},{"stockId":7002612041800,"date":"2026-05-26T16:00:00.000Z","netValue":1.2536100547506634},{"date":"2026-05-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.2688408249807368},{"date":"2026-05-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.2654949235175073},{"stockId":7002612041800,"date":"2026-05-21T16:00:00.000Z","netValue":1.2482954366682517},{"stockId":7002612041800,"date":"2026-05-20T16:00:00.000Z","netValue":1.226481235006089},{"date":"2026-05-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.248772196424345},{"date":"2026-05-18T16:00:00.000Z","stockId":7002612041800,"netValue":1.2410998186147324},{"stockId":7002612041800,"date":"2026-05-17T16:00:00.000Z","netValue":1.2356683674759248},{"stockId":7002612041800,"date":"2026-05-14T16:00:00.000Z","netValue":1.238531635792644},{"stockId":7002612041800,"date":"2026-05-13T16:00:00.000Z","netValue":1.2581024332748383},{"stockId":7002612041800,"date":"2026-05-12T16:00:00.000Z","netValue":1.2835278959200753},{"stockId":7002612041800,"date":"2026-05-11T16:00:00.000Z","netValue":1.2675658890854906},{"date":"2026-05-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.2707405398131135},{"stockId":7002612041800,"date":"2026-05-07T16:00:00.000Z","netValue":1.2502979208552003},{"stockId":7002612041800,"date":"2026-05-06T16:00:00.000Z","netValue":1.2568488104851128},{"stockId":7002612041800,"date":"2026-05-05T16:00:00.000Z","netValue":1.2481115668640026},{"date":"2026-04-29T16:00:00.000Z","stockId":7002612041800,"netValue":1.221825652323641},{"stockId":7002612041800,"date":"2026-04-28T16:00:00.000Z","netValue":1.2269405720975382},{"stockId":7002612041800,"date":"2026-04-27T16:00:00.000Z","netValue":1.2093348188589061},{"date":"2026-04-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.2135720463328905},{"date":"2026-04-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.2099285804278532},{"date":"2026-04-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.2131840001076677},{"stockId":7002612041800,"date":"2026-04-21T16:00:00.000Z","netValue":1.2188718887171337},{"stockId":7002612041800,"date":"2026-04-20T16:00:00.000Z","netValue":1.2064917672917104},{"date":"2026-04-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.2026624198532747},{"stockId":7002612041800,"date":"2026-04-16T16:00:00.000Z","netValue":1.198734244277121},{"date":"2026-04-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.1977405396127518},{"date":"2026-04-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.1796678029387868},{"date":"2026-04-13T16:00:00.000Z","stockId":7002612041800,"netValue":1.1827202955511593},{"date":"2026-04-12T16:00:00.000Z","stockId":7002612041800,"netValue":1.1682671301690069},{"date":"2026-04-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.1670833195541492},{"date":"2026-04-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.1508293302118342},{"date":"2026-04-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.1569451352526834},{"stockId":7002612041800,"date":"2026-04-06T16:00:00.000Z","netValue":1.110680469894769},{"stockId":7002612041800,"date":"2026-04-02T16:00:00.000Z","netValue":1.107190251460943},{"stockId":7002612041800,"date":"2026-04-01T16:00:00.000Z","netValue":1.1160450913336104},{"date":"2026-03-31T16:00:00.000Z","stockId":7002612041800,"netValue":1.1322059596148597},{"date":"2026-03-30T16:00:00.000Z","stockId":7002612041800,"netValue":1.1100780990652623},{"stockId":7002612041800,"date":"2026-03-29T16:00:00.000Z","netValue":1.1254373215854503},{"date":"2026-03-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.12447636912434},{"stockId":7002612041800,"date":"2026-03-25T16:00:00.000Z","netValue":1.1151246912326815},{"stockId":7002612041800,"date":"2026-03-24T16:00:00.000Z","netValue":1.1289531915625308},{"stockId":7002612041800,"date":"2026-03-23T16:00:00.000Z","netValue":1.1074100878705886},{"date":"2026-03-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.0860132965268325},{"stockId":7002612041800,"date":"2026-03-19T16:00:00.000Z","netValue":1.1293085946595613},{"stockId":7002612041800,"date":"2026-03-18T16:00:00.000Z","netValue":1.1373560428900513},{"date":"2026-03-17T16:00:00.000Z","stockId":7002612041800,"netValue":1.1652138294290073},{"stockId":7002612041800,"date":"2026-03-16T16:00:00.000Z","netValue":1.1577007010550386},{"stockId":7002612041800,"date":"2026-03-15T16:00:00.000Z","netValue":1.1734408080572205},{"stockId":7002612041800,"date":"2026-03-12T16:00:00.000Z","netValue":1.1782275235978357},{"stockId":7002612041800,"date":"2026-03-11T16:00:00.000Z","netValue":1.1887132056117418},{"date":"2026-03-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.193652886396591},{"date":"2026-03-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.1903175334871696},{"stockId":7002612041800,"date":"2026-03-08T16:00:00.000Z","netValue":1.171568092797197},{"date":"2026-03-05T16:00:00.000Z","stockId":7002612041800,"netValue":1.1855000198322552},{"stockId":7002612041800,"date":"2026-03-04T16:00:00.000Z","netValue":1.1800846450322593},{"date":"2026-03-03T16:00:00.000Z","stockId":7002612041800,"netValue":1.1714481213434227},{"stockId":7002612041800,"date":"2026-03-02T16:00:00.000Z","netValue":1.1784479990412147},{"stockId":7002612041800,"date":"2026-03-01T16:00:00.000Z","netValue":1.2152479399810758},{"date":"2026-02-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.215514470330582},{"date":"2026-02-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.2120412369816176},{"stockId":7002612041800,"date":"2026-02-24T16:00:00.000Z","netValue":1.2105297611429628},{"stockId":7002612041800,"date":"2026-02-23T16:00:00.000Z","netValue":1.195973116382734},{"stockId":7002612041800,"date":"2026-02-12T16:00:00.000Z","netValue":1.183526088690576},{"date":"2026-02-11T16:00:00.000Z","stockId":7002612041800,"netValue":1.2025936883190391},{"date":"2026-02-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.1946285491537274},{"date":"2026-02-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.19048316492088},{"date":"2026-02-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.1887827454389515},{"date":"2026-02-05T16:00:00.000Z","stockId":7002612041800,"netValue":1.1684182400568233},{"date":"2026-02-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.1686310999639822},{"stockId":7002612041800,"date":"2026-02-03T16:00:00.000Z","netValue":1.1814526186704613},{"stockId":7002612041800,"date":"2026-02-02T16:00:00.000Z","netValue":1.1772651447919786},{"date":"2026-02-01T16:00:00.000Z","stockId":7002612041800,"netValue":1.1541109426592873},{"date":"2026-01-29T16:00:00.000Z","stockId":7002612041800,"netValue":1.1946594854422032},{"stockId":7002612041800,"date":"2026-01-28T16:00:00.000Z","netValue":1.2095175146076553},{"stockId":7002612041800,"date":"2026-01-27T16:00:00.000Z","netValue":1.2150486638476055},{"stockId":7002612041800,"date":"2026-01-26T16:00:00.000Z","netValue":1.2043980426057577},{"date":"2026-01-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.2018615665127994},{"date":"2026-01-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.2064136262278486},{"stockId":7002612041800,"date":"2026-01-21T16:00:00.000Z","netValue":1.1945509172538555},{"stockId":7002612041800,"date":"2026-01-20T16:00:00.000Z","netValue":1.1920184799017512},{"date":"2026-01-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.1804047953603394},{"stockId":7002612041800,"date":"2026-01-18T16:00:00.000Z","netValue":1.18245671684735},{"date":"2026-01-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.1747159385130952},{"stockId":7002612041800,"date":"2026-01-14T16:00:00.000Z","netValue":1.1728359120760719},{"date":"2026-01-13T16:00:00.000Z","stockId":7002612041800,"netValue":1.1669499273909096},{"stockId":7002612041800,"date":"2026-01-12T16:00:00.000Z","netValue":1.1651423062812227},{"stockId":7002612041800,"date":"2026-01-11T16:00:00.000Z","netValue":1.1744966022033996},{"date":"2026-01-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.164072136114026},{"date":"2026-01-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.123478223982564},{"date":"2026-01-06T16:00:00.000Z","stockId":7002612041800,"netValue":1.129149852313736},{"date":"2026-01-05T16:00:00.000Z","stockId":7002612041800,"netValue":1.1292164234199205},{"date":"2026-01-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.1213502898705718},{"date":"2025-12-30T16:00:00.000Z","stockId":7002612041800,"netValue":1.1118075890555523},{"date":"2025-12-29T16:00:00.000Z","stockId":7002612041800,"netValue":1.116115532642439},{"date":"2025-12-28T16:00:00.000Z","stockId":7002612041800,"netValue":1.1143098945268985},{"date":"2025-12-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.1174354609779067},{"date":"2025-12-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.0956553878617619},{"date":"2025-12-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.0961689959603769},{"date":"2025-12-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.093464025394802},{"date":"2025-12-21T16:00:00.000Z","stockId":7002612041800,"netValue":1.0910732602224593},{"date":"2025-12-18T16:00:00.000Z","stockId":7002612041800,"netValue":1.0881449255792457},{"date":"2025-12-17T16:00:00.000Z","stockId":7002612041800,"netValue":1.0850747112355117},{"date":"2025-12-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.0872857878296867},{"date":"2025-12-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.077343433187228},{"date":"2025-12-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.082801189757478},{"date":"2025-12-11T16:00:00.000Z","stockId":7002612041800,"netValue":1.085167913362955},{"date":"2025-12-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.0800199088741032},{"date":"2025-12-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.087480780570867},{"date":"2025-12-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.089120063913653},{"date":"2025-12-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.0927749258687731},{"date":"2025-12-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.087212472589643},{"date":"2025-12-03T16:00:00.000Z","stockId":7002612041800,"netValue":1.0782073902529195},{"date":"2025-12-02T16:00:00.000Z","stockId":7002612041800,"netValue":1.0738939397918366},{"date":"2025-12-01T16:00:00.000Z","stockId":7002612041800,"netValue":1.0751053527092478},{"date":"2025-11-30T16:00:00.000Z","stockId":7002612041800,"netValue":1.0786734421464383},{"date":"2025-11-27T16:00:00.000Z","stockId":7002612041800,"netValue":1.06877120218563},{"date":"2025-11-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.064911394750424},{"date":"2025-11-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.0652659129612256},{"date":"2025-11-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.0626836105319033},{"date":"2025-11-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.0486562951751262},{"date":"2025-11-20T16:00:00.000Z","stockId":7002612041800,"netValue":1.050530854428607},{"date":"2025-11-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.0773701924874666},{"date":"2025-11-18T16:00:00.000Z","stockId":7002612041800,"netValue":1.083662982808245},{"date":"2025-11-17T16:00:00.000Z","stockId":7002612041800,"netValue":1.0812288453911463},{"date":"2025-11-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.0893394996911194},{"date":"2025-11-13T16:00:00.000Z","stockId":7002612041800,"netValue":1.1003539991311821},{"date":"2025-11-12T16:00:00.000Z","stockId":7002612041800,"netValue":1.1180066628195289},{"date":"2025-11-11T16:00:00.000Z","stockId":7002612041800,"netValue":1.1046306472195324},{"date":"2025-11-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.1035489999809345},{"date":"2025-11-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.1130767436358122},{"date":"2025-11-06T16:00:00.000Z","stockId":7002612041800,"netValue":1.1127764436428544},{"date":"2025-11-05T16:00:00.000Z","stockId":7002612041800,"netValue":1.1157244607168573},{"date":"2025-11-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.0965141374621143},{"date":"2025-11-03T16:00:00.000Z","stockId":7002612041800,"netValue":1.0936151319621785},{"date":"2025-11-02T16:00:00.000Z","stockId":7002612041800,"netValue":1.1047741971554876},{"date":"2025-10-30T16:00:00.000Z","stockId":7002612041800,"netValue":1.10212206095857},{"date":"2025-10-29T16:00:00.000Z","stockId":7002612041800,"netValue":1.1199665016788711},{"date":"2025-10-28T16:00:00.000Z","stockId":7002612041800,"netValue":1.1272125247074312},{"date":"2025-10-27T16:00:00.000Z","stockId":7002612041800,"netValue":1.103411102110615},{"date":"2025-10-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.1135121260425134},{"date":"2025-10-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.0968347832098984},{"date":"2025-10-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.085685764300519},{"date":"2025-10-21T16:00:00.000Z","stockId":7002612041800,"netValue":1.0817636057998894},{"date":"2025-10-20T16:00:00.000Z","stockId":7002612041800,"netValue":1.089514845678412},{"date":"2025-10-19T16:00:00.000Z","stockId":7002612041800,"netValue":1.0714663035764245},{"date":"2025-10-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.068855498959266},{"date":"2025-10-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.0928463599783542},{"date":"2025-10-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.096905911554995},{"date":"2025-10-13T16:00:00.000Z","stockId":7002612041800,"netValue":1.0791782568973984},{"date":"2025-10-12T16:00:00.000Z","stockId":7002612041800,"netValue":1.0909983947814863},{"date":"2025-10-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.097792110786092},{"date":"2025-10-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.1126921755702994},{"date":"2025-09-29T16:00:00.000Z","stockId":7002612041800,"netValue":1.0930199016724722},{"date":"2025-09-28T16:00:00.000Z","stockId":7002612041800,"netValue":1.0874846585235385},{"date":"2025-09-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.0670567132019424},{"date":"2025-09-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.0789423356510757},{"date":"2025-09-23T16:00:00.000Z","stockId":7002612041800,"netValue":1.075709105152915},{"date":"2025-09-22T16:00:00.000Z","stockId":7002612041800,"netValue":1.062924393350174},{"date":"2025-09-21T16:00:00.000Z","stockId":7002612041800,"netValue":1.065526072536136},{"date":"2025-09-18T16:00:00.000Z","stockId":7002612041800,"netValue":1.059337289102674},{"date":"2025-09-17T16:00:00.000Z","stockId":7002612041800,"netValue":1.057173392801308},{"date":"2025-09-16T16:00:00.000Z","stockId":7002612041800,"netValue":1.070240053614011},{"date":"2025-09-15T16:00:00.000Z","stockId":7002612041800,"netValue":1.0612019792805236},{"date":"2025-09-14T16:00:00.000Z","stockId":7002612041800,"netValue":1.0616354907180168},{"date":"2025-09-11T16:00:00.000Z","stockId":7002612041800,"netValue":1.0612002308900772},{"date":"2025-09-10T16:00:00.000Z","stockId":7002612041800,"netValue":1.0621496723553192},{"date":"2025-09-09T16:00:00.000Z","stockId":7002612041800,"netValue":1.0393311134638086},{"date":"2025-09-08T16:00:00.000Z","stockId":7002612041800,"netValue":1.033247811793346},{"date":"2025-09-07T16:00:00.000Z","stockId":7002612041800,"netValue":1.0360120116615852},{"date":"2025-09-04T16:00:00.000Z","stockId":7002612041800,"netValue":1.0358611250379561},{"date":"2025-09-03T16:00:00.000Z","stockId":7002612041800,"netValue":1.0097754587640584},{"date":"2025-09-02T16:00:00.000Z","stockId":7002612041800,"netValue":1.0320017492764026},{"date":"2025-09-01T16:00:00.000Z","stockId":7002612041800,"netValue":1.0344658182055853},{"date":"2025-08-31T16:00:00.000Z","stockId":7002612041800,"netValue":1.0435563056818211},{"date":"2025-08-28T16:00:00.000Z","stockId":7002612041800,"netValue":1.0399156120011095},{"date":"2025-08-27T16:00:00.000Z","stockId":7002612041800,"netValue":1.0260092589410703},{"date":"2025-08-26T16:00:00.000Z","stockId":7002612041800,"netValue":1.009935304626479},{"date":"2025-08-25T16:00:00.000Z","stockId":7002612041800,"netValue":1.0247034206698329},{"date":"2025-08-24T16:00:00.000Z","stockId":7002612041800,"netValue":1.0264270094160766},{"date":"2025-08-21T16:00:00.000Z","stockId":7002612041800,"netValue":1.0100493252914873},{"date":"2025-08-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.9977773462698073},{"date":"2025-08-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.9968460827414638},{"date":"2025-08-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.9850128146476604},{"date":"2025-08-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.9882590692732922},{"date":"2025-08-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.9874726105158699},{"date":"2025-08-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.980261185725018},{"date":"2025-08-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.9831140338072251},{"date":"2025-08-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.969329276188229},{"date":"2025-08-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.9634996680845379},{"date":"2025-08-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.961212994445599},{"date":"2025-08-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.9584175468320343},{"date":"2025-08-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.9607049951371831},{"date":"2025-08-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.9573737988646398},{"date":"2025-08-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.9471535443459419},{"date":"2025-07-31T16:00:00.000Z","stockId":7002612041800,"netValue":0.942998055239185},{"date":"2025-07-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.9462921373059247},{"date":"2025-07-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.963685100176359},{"date":"2025-07-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.9609833468900739},{"date":"2025-07-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.9586111634964366},{"date":"2025-07-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.9504292967125828},{"date":"2025-07-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.9353266865018081},{"date":"2025-07-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.9340296653044241},{"date":"2025-07-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.9336956157923813},{"date":"2025-07-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.9329320740505689},{"date":"2025-07-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.9310856662779923},{"date":"2025-07-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.9289989906903687},{"date":"2025-07-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.9277496908518481},{"date":"2025-07-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.9289194550922634},{"date":"2025-07-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.9288876408530211},{"date":"2025-07-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.9287751091191436},{"date":"2025-07-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.9233057624493155},{"date":"2025-07-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.9231578224330206},{"date":"2025-07-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.9233242549513524},{"date":"2025-07-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.9216400250972926},{"date":"2025-07-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.9227410350528387},{"date":"2025-07-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.9084582547547996},{"date":"2025-07-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.9085497854170286},{"date":"2025-06-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.9061929985815401},{"date":"2025-06-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.9057827315552028},{"date":"2025-06-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.9018549609756004},{"date":"2025-06-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.8933359712779895},{"date":"2025-06-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8935291909575015},{"date":"2025-06-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8903895068985066},{"date":"2025-06-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8866655969425107},{"date":"2025-06-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8859617640337383},{"date":"2025-06-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.8871658858769308},{"date":"2025-06-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8893648064328437},{"date":"2025-06-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.8882722507358147},{"date":"2025-06-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8891992050770419},{"date":"2025-06-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8883619559946432},{"date":"2025-06-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8852014215838955},{"date":"2025-06-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.8841985711456949},{"date":"2025-06-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.8810588870867},{"date":"2025-06-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8818363326632128},{"date":"2025-06-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8812222050132691},{"date":"2025-06-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.8760809662556872},{"date":"2025-06-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.874719294782173},{"date":"2025-06-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.8729251896056045},{"date":"2025-05-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.8715635181320904},{"date":"2025-05-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.8760426029605729},{"date":"2025-05-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.8744877118075473},{"date":"2025-05-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8741587925251759},{"date":"2025-05-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.875594076666431},{"date":"2025-05-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8778666098900845},{"date":"2025-05-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.8791679097143503},{"date":"2025-05-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.880350170670208},{"date":"2025-05-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8786296781613797},{"date":"2025-05-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.8766101681231243},{"date":"2025-05-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8769390874054949},{"date":"2025-05-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.8700971850912957},{"date":"2025-05-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8724893253267205},{"date":"2025-05-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8689149241354386},{"date":"2025-05-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8677487557706689},{"date":"2025-05-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8644733721088151},{"date":"2025-05-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.8556326517814419},{"date":"2025-05-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.8535694308283884},{"date":"2025-05-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8528356961666731},{"date":"2025-04-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.849962844454931},{"date":"2025-04-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.8480844082276897},{"date":"2025-04-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.852412978664376},{"date":"2025-04-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8546997705931916},{"date":"2025-04-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8553970936694222},{"date":"2025-04-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8551081262947661},{"date":"2025-04-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.852576320945006},{"date":"2025-04-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8531480189272096},{"date":"2025-04-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8472237428708296},{"date":"2025-04-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.8423611916385424},{"date":"2025-04-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8436302126969768},{"date":"2025-04-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.8454646949705061},{"date":"2025-04-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8417894936563385},{"date":"2025-04-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.8375803115465701},{"date":"2025-04-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.833825533653932},{"date":"2025-04-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8189970087413903},{"date":"2025-04-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.8170389537679488},{"date":"2025-04-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.8090708468095831},{"date":"2025-04-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.875351474743316},{"date":"2025-04-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.8878103271510556},{"date":"2025-03-31T16:00:00.000Z","stockId":7002612041800,"netValue":0.8851975297986927},{"date":"2025-03-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.8829449170486208},{"date":"2025-03-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.8911579737587705},{"date":"2025-03-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8930359218557816},{"date":"2025-03-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.8882521616706082},{"date":"2025-03-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8914365084438005},{"date":"2025-03-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8949474548860379},{"date":"2025-03-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8865710983413656},{"date":"2025-03-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8971855875853395},{"date":"2025-03-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.9037656459502627},{"date":"2025-03-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.902704197025865},{"date":"2025-03-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.9013977983496837},{"date":"2025-03-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.9021662325382813},{"date":"2025-03-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8822772376597596},{"date":"2025-03-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8850052698626297},{"date":"2025-03-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.888319331537099},{"date":"2025-03-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.8838621710209709},{"date":"2025-03-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.8828007220965735},{"date":"2025-03-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8844337204418006},{"date":"2025-03-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.8774454124905706},{"date":"2025-03-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.874587665386424},{"date":"2025-03-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.8752408647245147},{"date":"2025-02-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.8691507058631597},{"date":"2025-02-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8841742906392462},{"date":"2025-02-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.881234893617838},{"date":"2025-02-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8763358985821577},{"date":"2025-02-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8847458400600756},{"date":"2025-02-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8854806893154277},{"date":"2025-02-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8767777331017097},{"date":"2025-02-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.8807785790475156},{"date":"2025-02-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8758795840118347},{"date":"2025-02-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.88045197937847},{"date":"2025-02-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8827381770617875},{"date":"2025-02-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8751447347564827},{"date":"2025-02-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8781177167111367},{"date":"2025-02-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.8715376583462137},{"date":"2025-02-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.8726807571878726},{"date":"2025-02-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.8739055059467926},{"date":"2025-02-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8614968126066262},{"date":"2025-02-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.8545064105718392},{"date":"2025-01-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8663738482241525},{"date":"2025-01-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8690678253223099},{"date":"2025-01-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8596797233135802},{"date":"2025-01-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.8575874614572606},{"date":"2025-01-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8625672373053694},{"date":"2025-01-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8620774232875227},{"date":"2025-01-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.8538624862081186},{"date":"2025-01-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8506786950921145},{"date":"2025-01-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.8452393707805088},{"date":"2025-01-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8530461295117072},{"date":"2025-01-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8308201228083791},{"date":"2025-01-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.8362080770046936},{"date":"2025-01-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8457291847983557},{"date":"2025-01-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.8496779624954794},{"date":"2025-01-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.8510657688793788},{"date":"2025-01-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8459227216919878},{"date":"2025-01-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.8440451012902419},{"date":"2025-01-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.8517188542365077},{"date":"2024-12-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.872179141762081},{"date":"2024-12-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.8853224845743026},{"date":"2024-12-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8775973615127453},{"date":"2024-12-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.8773524545038216},{"date":"2024-12-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8795566175841321},{"date":"2024-12-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8798831602626966},{"date":"2024-12-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8676680753708774},{"date":"2024-12-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8686477034065709},{"date":"2024-12-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.8719947658618572},{"date":"2024-12-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8703923180233848},{"date":"2024-12-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.8683514262823564},{"date":"2024-12-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8665554415502514},{"date":"2024-12-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.8707188607019491},{"date":"2024-12-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8867194519516104},{"date":"2024-12-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.8792089703446266},{"date":"2024-12-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.8761370804526136},{"date":"2024-12-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8720552969705573},{"date":"2024-12-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8742594600508677},{"date":"2024-12-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.8603300260965846},{"date":"2024-12-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.8618811038197661},{"date":"2024-12-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.8659628873018224},{"date":"2024-12-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.8640852669000765},{"date":"2024-11-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.8559216999359637},{"date":"2024-11-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.846430857696651},{"date":"2024-11-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8548393316696876},{"date":"2024-11-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.8421555373209627},{"date":"2024-11-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8449614156431111},{"date":"2024-11-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.8490431991251675},{"date":"2024-11-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8753812548649023},{"date":"2024-11-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.8796263096862406},{"date":"2024-11-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.8766057899095192},{"date":"2024-11-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8694521165354496},{"date":"2024-11-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.8786769472048972},{"date":"2024-11-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8907590263117842},{"date":"2024-11-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.9053718111775457},{"date":"2024-11-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.8993821417393939},{"date":"2024-11-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.9065660806678129},{"date":"2024-11-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.9032492837668764},{"date":"2024-11-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.9137802851505817},{"date":"2024-11-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.8906260205268516},{"date":"2024-11-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.8976466881159881},{"date":"2024-11-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.8805334630457017},{"date":"2024-10-31T16:00:00.000Z","stockId":7002612041800,"netValue":0.870114362885987},{"date":"2024-10-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.8720433534030241},{"date":"2024-10-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.8778394859475442},{"date":"2024-10-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.8818698993143095},{"date":"2024-10-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.8926971778222297},{"date":"2024-10-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.8910130943141158},{"date":"2024-10-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.8868496751624187},{"date":"2024-10-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.8953397848050957},{"date":"2024-10-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.8959112344925838},{"date":"2024-10-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.8901453675024135},{"date":"2024-10-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.8868496751624186},{"date":"2024-10-16T16:00:00.000Z","stockId":7002612041800,"netValue":0.8636440404233969},{"date":"2024-10-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.8702262641099785},{"date":"2024-10-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.8741750418071024},{"date":"2024-10-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.8966762210737038},{"date":"2024-10-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.8802160813605457},{"date":"2024-10-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.9029174760102123},{"date":"2024-10-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.8890353282028624},{"date":"2024-10-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.9672685610148987},{"date":"2024-09-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.9081012430482376},{"date":"2024-09-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.8391772152364241},{"date":"2024-09-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.8091656545981681},{"date":"2024-09-24T16:00:00.000Z","stockId":7002612041800,"netValue":0.7845828400768899},{"date":"2024-09-23T16:00:00.000Z","stockId":7002612041800,"netValue":0.7739670799889167},{"date":"2024-09-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.7495900381665846},{"date":"2024-09-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.7475060925289971},{"date":"2024-09-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.7482410297658568},{"date":"2024-09-17T16:00:00.000Z","stockId":7002612041800,"netValue":0.7430572627278317},{"date":"2024-09-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.738931824765634},{"date":"2024-09-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.7412999558621821},{"date":"2024-09-10T16:00:00.000Z","stockId":7002612041800,"netValue":0.7430148094148545},{"date":"2024-09-09T16:00:00.000Z","stockId":7002612041800,"netValue":0.7456671259703631},{"date":"2024-09-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.7453404871984253},{"date":"2024-09-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.7534247968038821},{"date":"2024-09-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.7591409753127911},{"date":"2024-09-03T16:00:00.000Z","stockId":7002612041800,"netValue":0.7574261217601184},{"date":"2024-09-02T16:00:00.000Z","stockId":7002612041800,"netValue":0.7613457870233702},{"date":"2024-09-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.7597125931636819},{"date":"2024-08-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.7668561928333331},{"date":"2024-08-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.7583635847629542},{"date":"2024-08-27T16:00:00.000Z","stockId":7002612041800,"netValue":0.7610583546314398},{"date":"2024-08-26T16:00:00.000Z","stockId":7002612041800,"netValue":0.7647330408157382},{"date":"2024-08-25T16:00:00.000Z","stockId":7002612041800,"netValue":0.7668953992133403},{"date":"2024-08-22T16:00:00.000Z","stockId":7002612041800,"netValue":0.7695901690818259},{"date":"2024-08-21T16:00:00.000Z","stockId":7002612041800,"netValue":0.7653438650466367},{"date":"2024-08-20T16:00:00.000Z","stockId":7002612041800,"netValue":0.7660788022834963},{"date":"2024-08-19T16:00:00.000Z","stockId":7002612041800,"netValue":0.7675486767572157},{"date":"2024-08-18T16:00:00.000Z","stockId":7002612041800,"netValue":0.77391813281},{"date":"2024-08-15T16:00:00.000Z","stockId":7002612041800,"netValue":0.7688127785319894},{"date":"2024-08-14T16:00:00.000Z","stockId":7002612041800,"netValue":0.766526307128426},{"date":"2024-08-13T16:00:00.000Z","stockId":7002612041800,"netValue":0.7604018301545951},{"date":"2024-08-12T16:00:00.000Z","stockId":7002612041800,"netValue":0.7653014117336598},{"date":"2024-08-11T16:00:00.000Z","stockId":7002612041800,"netValue":0.7630966000230806},{"date":"2024-08-08T16:00:00.000Z","stockId":7002612041800,"netValue":0.7614209528504152},{"date":"2024-08-07T16:00:00.000Z","stockId":7002612041800,"netValue":0.7624008691662283},{"date":"2024-08-06T16:00:00.000Z","stockId":7002612041800,"netValue":0.7595035735317666},{"date":"2024-08-05T16:00:00.000Z","stockId":7002612041800,"netValue":0.7582362248240234},{"date":"2024-08-04T16:00:00.000Z","stockId":7002612041800,"netValue":0.7579912457450702},{"date":"2024-08-01T16:00:00.000Z","stockId":7002612041800,"netValue":0.7708118175436227},{"date":"2024-07-31T16:00:00.000Z","stockId":7002612041800,"netValue":0.7802026822368302},{"date":"2024-07-30T16:00:00.000Z","stockId":7002612041800,"netValue":0.7820808551754717},{"date":"2024-07-29T16:00:00.000Z","stockId":7002612041800,"netValue":0.7658305762715738},{"date":"2024-07-28T16:00:00.000Z","stockId":7002612041800,"netValue":0.7727291968622716}]}