window.pageData = {"startDate":"2024-07-24T17:20:44.627Z","endDate":"2026-07-24T17:20:44.627Z","manager":{"_id":7192602233620,"name":"孙振波","gender":"m","educationCode":"001002","resume":"孙振波，中国科学技术大学理学学士，复旦大学理学硕士，在食品饮料、有色、化工、钢铁煤炭等领域有着深入研究，拥有6年研究经验。2019年入职东方阿尔法基金管理有限公司。现任东方阿尔法基金管理有限公司基金经理。本基金现任基金经理孙振波先生于2023年5月12日至今管理东方阿尔法瑞丰混合型发起式证券投资基金，于2025年10月21日至今管理东方阿尔法瑞享混合型发起式证券投资基金。","tickerId":192602233620,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20902448","exchange":"fm","cnInfoCode":"db20902448","followedNum":0,"currency":"CNY","workingDate":"2023-05-11T16:00:00.000Z","fundCompanyId":4000051520000,"fundManagerSecondLevel":"hybrid","pinyin":"szb","fundCompany":{"_id":4000051520000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51520000","tickerId":51520000,"name":"东方阿尔法基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7192602233620,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":-0.03415909693257724,"fm_p_r_m1":-0.25862328786215627,"fm_p_r_m3":-0.30465295918969937,"fm_cagr_p_r_fs_m":0.06600531259650955,"fm_cagr_p_r_fs_r_c":1788,"fm_cagr_p_r_fs_rp":0.8780078343592613,"fm_p_r_m1_m":-0.061205273069680044,"fm_p_r_m1_r_c":1735,"fm_p_r_m1_rp":0.9480968858131488,"fm_p_r_m3_m":-0.026200625173170566,"fm_p_r_m3_r_c":1697,"fm_p_r_m3_rp":0.9976415094339622,"fm_p_r_m6":-0.2015187233801944,"fm_p_r_m6_m":-0.027302453351720435,"fm_p_r_m6_r_c":1627,"fm_p_r_m6_rp":0.9305043050430505,"fm_p_r_fys_m":0.01312090376168873,"fm_p_r_fys_r_c":1608,"fm_p_r_fys_rp":0.8904791537025514,"fm_p_r_y1":-0.17397306995343575,"fm_p_r_y1_m":0.1311152273082823,"fm_p_r_y1_r_c":1509,"fm_p_r_y1_rp":0.9688328912466844,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.7196531791907514,"fm_p_r_y3_m":0.21165071294590643,"fm_p_r_y3_r_c":1127,"fm_p_r_y3_rp":0.9103019538188277,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.5040462427745664,"fm_p_r_fys":-0.11338667355148879,"fm_p_r_y3":-0.08428332570114028},"fmi":{"stockId":7192602233620,"type":"fmi","fm_my":3.2,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1698552488.0534997,"fm_b_as":0,"fm_e_as":0,"fm_h_as":1698552488.0534997,"fm_i_as":0,"fm_mfn":3,"fm_msl":"hybrid","fm_nb_as":1698552488.0534997,"fm_q_as":0,"fm_r_f_cagr":0.1681,"fm_r_fd":3000000026993,"fm_r_ftp":0.1681,"fm_d":{"3000000018362":"基金经理","3000000025777":"基金经理"},"fm_wy":6}},"topTenManagedFundList":[{"_id":3000000025778,"name":"东方阿尔法瑞享混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025778","tickerId":25778,"shortName":"东方阿尔法瑞享混合发起C","currency":"CNY","__csrcFundId":15903,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-11-03T08:32:17.922Z","inceptionDate":"2025-10-23T16:00:00.000Z","pinyin":"dfaefrxhhxfqszqtzjj","fundCollectionId":4000051520000,"followedNum":2,"hotMetrics":{"stockId":3000000025778,"type":"f_as","f_tas":1171503253.3523998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018363,"name":"东方阿尔法瑞丰混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018363","tickerId":18363,"shortName":"东方阿尔法瑞丰混合发起C","currency":"CNY","__csrcFundId":12658,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.287Z","fundCollectionId":4000051520000,"inceptionDate":"2023-05-11T16:00:00.000Z","setUpDate":"2023-05-11T16:00:00.000Z","setUpAssetScale":77763.08,"setUpShares":77763.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfaefrfhhxfqszqtzjj","followedNum":2,"hotMetrics":{"stockId":3000000018363,"type":"f_as","f_tas":266772811.5525,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026994,"name":"东方阿尔法瑞利混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"026994","tickerId":26994,"shortName":"东方阿尔法瑞利混合发起C","currency":"CNY","__csrcFundId":16785,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-04-27T08:12:58.306Z","inceptionDate":"2026-04-16T16:00:00.000Z","pinyin":"dfaefrlhhxfqszqtzjj","fundCollectionId":4000051520000,"hotMetrics":{"stockId":3000000026994,"type":"f_as","f_tas":160396904.36,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000018362,"__csrcFundId":12658,"stockCode":"018362","shortName":"东方阿尔法瑞丰混合发起(018362)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18362,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:56:23.390Z","status":"normal","exchange":"jj","fundCollectionId":4000051520000,"name":"东方阿尔法瑞丰混合型发起式证券投资基金","inceptionDate":"2023-05-11T16:00:00.000Z","setUpDate":"2023-05-11T16:00:00.000Z","setUpAssetScale":13835501.04,"setUpShares":13835501.04,"pinyin":"dfaefrfhhxfqszqtzjj","followedNum":4,"hotMetrics":{"stockId":3000000018362,"type":"f_as","f_tas":38118495.037499994,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000025777,"__csrcFundId":15903,"stockCode":"025777","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":25777,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方阿尔法瑞享混合发起(025777)","lastUpdated":"2026-05-01T04:51:48.453Z","name":"东方阿尔法瑞享混合型发起式证券投资基金","pinyin":"dfaefrxhhxfqszqtzjj","fundCollectionId":4000051520000,"setUpAssetScale":10103825.6,"setUpDate":"2025-10-20T16:00:00.000Z","setUpShares":10103825.6,"inceptionDate":"2025-10-23T16:00:00.000Z","followedNum":2,"memoNum":1,"hotMetrics":{"stockId":3000000025777,"type":"f_as","f_tas":31753291.8112,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000026993,"__csrcFundId":16785,"stockCode":"026993","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":26993,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"东方阿尔法瑞利混合发起(026993)","lastUpdated":"2026-05-01T05:26:13.222Z","name":"东方阿尔法瑞利混合型发起式证券投资基金","pinyin":"dfaefrlhhxfqszqtzjj","fundCollectionId":4000051520000,"setUpAssetScale":10169541.21,"setUpDate":"2026-04-13T16:00:00.000Z","setUpShares":10169541.21,"inceptionDate":"2026-04-16T16:00:00.000Z","hotMetrics":{"stockId":3000000026993,"type":"f_as","f_tas":30007731.9399,"f_tas_d":"2026-06-29T16:00:00.000Z"}}]},"indexLastHistoryChange":{"yearStart":0.0041577212663663765,"oneMonth":-0.07388498237086927,"threeMonths":-0.025198296630372652,"sixMonths":-0.011336523125996867,"oneYear":0.12648649434477943,"threeYears":0.18749616869981,"fiveYears":-0.08646494656362558,"tenYears":0.4389834364268612},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49085,"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29}],"netValueList":[{"stockId":7192602233620,"date":"2026-07-23T16:00:00.000Z","netValue":0.8947421562015762},{"stockId":7192602233620,"date":"2026-07-22T16:00:00.000Z","netValue":0.9243823151884808},{"date":"2026-07-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.9005482322531274},{"stockId":7192602233620,"date":"2026-07-20T16:00:00.000Z","netValue":0.8926088415427255},{"date":"2026-07-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.8498627134813183},{"stockId":7192602233620,"date":"2026-07-16T16:00:00.000Z","netValue":0.8917201115519537},{"stockId":7192602233620,"date":"2026-07-15T16:00:00.000Z","netValue":0.946250607025451},{"stockId":7192602233620,"date":"2026-07-14T16:00:00.000Z","netValue":0.9713178759431299},{"stockId":7192602233620,"date":"2026-07-13T16:00:00.000Z","netValue":1.0075415223892328},{"stockId":7192602233620,"date":"2026-07-12T16:00:00.000Z","netValue":1.0065129950177214},{"date":"2026-07-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.0524658061713374},{"date":"2026-07-08T16:00:00.000Z","stockId":7192602233620,"netValue":1.0730051486829075},{"stockId":7192602233620,"date":"2026-07-07T16:00:00.000Z","netValue":1.1004382610602914},{"stockId":7192602233620,"date":"2026-07-06T16:00:00.000Z","netValue":1.157173270119172},{"stockId":7192602233620,"date":"2026-07-05T16:00:00.000Z","netValue":1.1584479488285315},{"stockId":7192602233620,"date":"2026-07-02T16:00:00.000Z","netValue":1.191011636636219},{"date":"2026-07-01T16:00:00.000Z","stockId":7192602233620,"netValue":1.1865227335241042},{"stockId":7192602233620,"date":"2026-06-30T16:00:00.000Z","netValue":1.2302431119153092},{"stockId":7192602233620,"date":"2026-06-29T16:00:00.000Z","netValue":1.2120154705194783},{"stockId":7192602233620,"date":"2026-06-28T16:00:00.000Z","netValue":1.1732431954061677},{"stockId":7192602233620,"date":"2026-06-25T16:00:00.000Z","netValue":1.1750063517777156},{"stockId":7192602233620,"date":"2026-06-24T16:00:00.000Z","netValue":1.1967362417138125},{"stockId":7192602233620,"date":"2026-06-23T16:00:00.000Z","netValue":1.206865742547383},{"date":"2026-06-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.1495920965404536},{"date":"2026-06-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.206379927358033},{"stockId":7192602233620,"date":"2026-06-17T16:00:00.000Z","netValue":1.198311031778363},{"date":"2026-06-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.21153099900693},{"date":"2026-06-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.2086031530507209},{"date":"2026-06-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.2129719588104146},{"stockId":7192602233620,"date":"2026-06-11T16:00:00.000Z","netValue":1.19822749607899},{"date":"2026-06-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.1816042698196316},{"date":"2026-06-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.1536988260652403},{"stockId":7192602233620,"date":"2026-06-08T16:00:00.000Z","netValue":1.1839544271496418},{"date":"2026-06-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.1394571070523911},{"stockId":7192602233620,"date":"2026-06-04T16:00:00.000Z","netValue":1.177890038742957},{"date":"2026-06-03T16:00:00.000Z","stockId":7192602233620,"netValue":1.1572610981436586},{"stockId":7192602233620,"date":"2026-06-02T16:00:00.000Z","netValue":1.167007089003348},{"date":"2026-06-01T16:00:00.000Z","stockId":7192602233620,"netValue":1.15328820830006},{"date":"2026-05-31T16:00:00.000Z","stockId":7192602233620,"netValue":1.1642965271686223},{"date":"2026-05-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.1976348052790013},{"stockId":7192602233620,"date":"2026-05-27T16:00:00.000Z","netValue":1.2485884955049313},{"stockId":7192602233620,"date":"2026-05-26T16:00:00.000Z","netValue":1.2564209005443139},{"stockId":7192602233620,"date":"2026-05-25T16:00:00.000Z","netValue":1.2880940094257713},{"stockId":7192602233620,"date":"2026-05-24T16:00:00.000Z","netValue":1.311844714289933},{"stockId":7192602233620,"date":"2026-05-21T16:00:00.000Z","netValue":1.317990324330358},{"stockId":7192602233620,"date":"2026-05-20T16:00:00.000Z","netValue":1.2917389079298445},{"stockId":7192602233620,"date":"2026-05-19T16:00:00.000Z","netValue":1.3311374639392204},{"stockId":7192602233620,"date":"2026-05-18T16:00:00.000Z","netValue":1.3138906510366828},{"stockId":7192602233620,"date":"2026-05-17T16:00:00.000Z","netValue":1.3303690174555851},{"date":"2026-05-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.3344720860030437},{"stockId":7192602233620,"date":"2026-05-13T16:00:00.000Z","netValue":1.3683602479070893},{"date":"2026-05-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.4095601322069098},{"date":"2026-05-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.4047695967158325},{"date":"2026-05-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.4383757707672433},{"date":"2026-05-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.4085123723556823},{"stockId":7192602233620,"date":"2026-05-06T16:00:00.000Z","netValue":1.3903548743864327},{"date":"2026-05-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.384823087004882},{"stockId":7192602233620,"date":"2026-04-29T16:00:00.000Z","netValue":1.3552970174655405},{"date":"2026-04-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.3185952339692186},{"date":"2026-04-27T16:00:00.000Z","stockId":7192602233620,"netValue":1.265044595025328},{"date":"2026-04-26T16:00:00.000Z","stockId":7192602233620,"netValue":1.2917671671149422},{"date":"2026-04-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.2867562579383622},{"date":"2026-04-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.2659792103170142},{"date":"2026-04-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.3031795006589553},{"date":"2026-04-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.304084005856086},{"date":"2026-04-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.306054944986189},{"date":"2026-04-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.2802642007158078},{"date":"2026-04-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.264845138168168},{"stockId":7192602233620,"date":"2026-04-14T16:00:00.000Z","netValue":1.220219970287446},{"date":"2026-04-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.2208612453425807},{"date":"2026-04-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.1795754174642101},{"stockId":7192602233620,"date":"2026-04-09T16:00:00.000Z","netValue":1.1423987827649102},{"stockId":7192602233620,"date":"2026-04-08T16:00:00.000Z","netValue":1.1295467839558027},{"stockId":7192602233620,"date":"2026-04-07T16:00:00.000Z","netValue":1.131987869543119},{"date":"2026-04-06T16:00:00.000Z","stockId":7192602233620,"netValue":1.0878211963952833},{"stockId":7192602233620,"date":"2026-04-02T16:00:00.000Z","netValue":1.0961568061913884},{"stockId":7192602233620,"date":"2026-04-01T16:00:00.000Z","netValue":1.113828721844244},{"date":"2026-03-31T16:00:00.000Z","stockId":7192602233620,"netValue":1.1067677808272167},{"date":"2026-03-30T16:00:00.000Z","stockId":7192602233620,"netValue":1.1132254829848496},{"stockId":7192602233620,"date":"2026-03-29T16:00:00.000Z","netValue":1.1573083775253366},{"stockId":7192602233620,"date":"2026-03-26T16:00:00.000Z","netValue":1.15576194391662},{"date":"2026-03-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.0869566022769166},{"date":"2026-03-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.0616514215453705},{"date":"2026-03-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.0354088008283022},{"date":"2026-03-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.9925736087377568},{"date":"2026-03-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.9891166371999567},{"stockId":7192602233620,"date":"2026-03-18T16:00:00.000Z","netValue":0.9785213856921524},{"date":"2026-03-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.0313281963509395},{"date":"2026-03-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.0466872574892443},{"date":"2026-03-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.0701939670836977},{"stockId":7192602233620,"date":"2026-03-12T16:00:00.000Z","netValue":1.0821132876879023},{"stockId":7192602233620,"date":"2026-03-11T16:00:00.000Z","netValue":1.0813199908488373},{"date":"2026-03-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.0996179616489172},{"date":"2026-03-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.0877040792661188},{"date":"2026-03-08T16:00:00.000Z","stockId":7192602233620,"netValue":1.0675519229722763},{"stockId":7192602233620,"date":"2026-03-05T16:00:00.000Z","netValue":1.055894225124612},{"stockId":7192602233620,"date":"2026-03-04T16:00:00.000Z","netValue":1.061636735405885},{"date":"2026-03-03T16:00:00.000Z","stockId":7192602233620,"netValue":1.0560270166952161},{"stockId":7192602233620,"date":"2026-03-02T16:00:00.000Z","netValue":1.059842055173791},{"date":"2026-03-01T16:00:00.000Z","stockId":7192602233620,"netValue":1.114553947029241},{"date":"2026-02-26T16:00:00.000Z","stockId":7192602233620,"netValue":1.1379895669798659},{"stockId":7192602233620,"date":"2026-02-25T16:00:00.000Z","netValue":1.1153897654468734},{"stockId":7192602233620,"date":"2026-02-24T16:00:00.000Z","netValue":1.1191155362788665},{"stockId":7192602233620,"date":"2026-02-23T16:00:00.000Z","netValue":1.0696480091476626},{"date":"2026-02-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.0407808555729297},{"stockId":7192602233620,"date":"2026-02-11T16:00:00.000Z","netValue":1.0455446991300301},{"stockId":7192602233620,"date":"2026-02-10T16:00:00.000Z","netValue":1.0338187918368202},{"stockId":7192602233620,"date":"2026-02-09T16:00:00.000Z","netValue":1.0072887526163652},{"date":"2026-02-08T16:00:00.000Z","stockId":7192602233620,"netValue":1.0204413084619408},{"date":"2026-02-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.0087187060516665},{"date":"2026-02-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.9814754048870518},{"stockId":7192602233620,"date":"2026-02-03T16:00:00.000Z","netValue":1.0273975986425743},{"stockId":7192602233620,"date":"2026-02-02T16:00:00.000Z","netValue":1.0362771694424273},{"date":"2026-02-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.9913405610973485},{"stockId":7192602233620,"date":"2026-01-29T16:00:00.000Z","netValue":1.015050610179527},{"date":"2026-01-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.0708023289592175},{"stockId":7192602233620,"date":"2026-01-27T16:00:00.000Z","netValue":1.0817800381649685},{"stockId":7192602233620,"date":"2026-01-26T16:00:00.000Z","netValue":1.0831870589092865},{"date":"2026-01-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.1008131448336096},{"date":"2026-01-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.1205549615255472},{"date":"2026-01-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.0622418494717076},{"date":"2026-01-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.0505308034121503},{"date":"2026-01-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.0078057092609307},{"stockId":7192602233620,"date":"2026-01-18T16:00:00.000Z","netValue":1.0235055403815443},{"date":"2026-01-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.0210090579234035},{"stockId":7192602233620,"date":"2026-01-14T16:00:00.000Z","netValue":1.0481697988370553},{"stockId":7192602233620,"date":"2026-01-13T16:00:00.000Z","netValue":1.0609296740361083},{"stockId":7192602233620,"date":"2026-01-12T16:00:00.000Z","netValue":1.0906723404852743},{"date":"2026-01-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.0663761114396046},{"stockId":7192602233620,"date":"2026-01-08T16:00:00.000Z","netValue":1.0215704752409247},{"date":"2026-01-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.0428934821785345},{"date":"2026-01-06T16:00:00.000Z","stockId":7192602233620,"netValue":1.0263672462669018},{"date":"2026-01-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.0706743517240687},{"date":"2026-01-04T16:00:00.000Z","stockId":7192602233620,"netValue":1.0251731439850758},{"date":"2025-12-30T16:00:00.000Z","stockId":7192602233620,"netValue":1.0091684046591387},{"date":"2025-12-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.9630583967952294},{"date":"2025-12-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.9693613385668742},{"date":"2025-12-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.9679640441013373},{"date":"2025-12-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.9569850285549784},{"date":"2025-12-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.9490371384601581},{"date":"2025-12-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.9458089108022019},{"date":"2025-12-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.9488829896520263},{"date":"2025-12-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.9494476796918045},{"date":"2025-12-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.9525603611928108},{"date":"2025-12-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.9570796991618049},{"date":"2025-12-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.9363617478355521},{"date":"2025-12-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.9541229158900091},{"date":"2025-12-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.9791706646157796},{"date":"2025-12-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.9604361913235706},{"date":"2025-12-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.9847321425683113},{"date":"2025-12-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.9881182029039437},{"date":"2025-12-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.0070263756697546},{"date":"2025-12-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.9947899946218837},{"date":"2025-12-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.9898962849442002},{"date":"2025-12-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.992726399263901},{"date":"2025-12-01T16:00:00.000Z","stockId":7192602233620,"netValue":1.027630387762387},{"date":"2025-11-30T16:00:00.000Z","stockId":7192602233620,"netValue":1.0453521353755606},{"date":"2025-11-27T16:00:00.000Z","stockId":7192602233620,"netValue":1.040026704134201},{"date":"2025-11-26T16:00:00.000Z","stockId":7192602233620,"netValue":1.0410048528851723},{"date":"2025-11-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.055293013918269},{"date":"2025-11-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.061474278206758},{"date":"2025-11-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.0478695785886634},{"date":"2025-11-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.0092830158973423},{"date":"2025-11-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.0211991414584438},{"date":"2025-11-18T16:00:00.000Z","stockId":7192602233620,"netValue":1.029831307801547},{"date":"2025-11-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.0363074389954199},{"date":"2025-11-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.0351958260454102},{"date":"2025-11-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.0214710558674895},{"date":"2025-11-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.0428798590910633},{"date":"2025-11-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.0282220075783395},{"date":"2025-11-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.0395385356896405},{"date":"2025-11-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.0465071430898671},{"date":"2025-11-06T16:00:00.000Z","stockId":7192602233620,"netValue":1.0411876893053496},{"date":"2025-11-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.0681848150736284},{"date":"2025-11-04T16:00:00.000Z","stockId":7192602233620,"netValue":1.0675866706777934},{"date":"2025-11-03T16:00:00.000Z","stockId":7192602233620,"netValue":1.0856021512527285},{"date":"2025-11-02T16:00:00.000Z","stockId":7192602233620,"netValue":1.1105098201019326},{"date":"2025-10-30T16:00:00.000Z","stockId":7192602233620,"netValue":1.0863471534868145},{"date":"2025-10-29T16:00:00.000Z","stockId":7192602233620,"netValue":1.0625622604112541},{"date":"2025-10-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.0779539542912522},{"date":"2025-10-27T16:00:00.000Z","stockId":7192602233620,"netValue":1.0768570371218786},{"date":"2025-10-26T16:00:00.000Z","stockId":7192602233620,"netValue":1.0734627171137217},{"date":"2025-10-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.0663690417710856},{"date":"2025-10-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.049439456274969},{"date":"2025-10-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.049740715588575},{"date":"2025-10-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.059410545591057},{"date":"2025-10-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.0428826391797483},{"date":"2025-10-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.0203000145292287},{"date":"2025-10-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.057845535468422},{"date":"2025-10-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.0748751903561624},{"date":"2025-10-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.0590801050988516},{"date":"2025-10-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.0973278632683885},{"date":"2025-10-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.1166374424472216},{"date":"2025-10-08T16:00:00.000Z","stockId":7192602233620,"netValue":1.176665200540469},{"date":"2025-09-29T16:00:00.000Z","stockId":7192602233620,"netValue":1.1770160040805868},{"date":"2025-09-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.142614198444412},{"date":"2025-09-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.1155824617468424},{"date":"2025-09-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.1565716276893505},{"date":"2025-09-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.1390392329391446},{"date":"2025-09-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.1133733722260608},{"date":"2025-09-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.1302730355640416},{"date":"2025-09-18T16:00:00.000Z","stockId":7192602233620,"netValue":1.1321506331527047},{"date":"2025-09-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.1407160042077364},{"date":"2025-09-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.1615317807871028},{"date":"2025-09-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.1339883224853562},{"date":"2025-09-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.1251918726582413},{"date":"2025-09-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.1249607938861583},{"date":"2025-09-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.1138850938302383},{"date":"2025-09-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.0927680777707651},{"date":"2025-09-08T16:00:00.000Z","stockId":7192602233620,"netValue":1.0852769990241122},{"date":"2025-09-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.0908299752780781},{"date":"2025-09-04T16:00:00.000Z","stockId":7192602233620,"netValue":1.091301788626244},{"date":"2025-09-03T16:00:00.000Z","stockId":7192602233620,"netValue":1.0723938620875524},{"date":"2025-09-02T16:00:00.000Z","stockId":7192602233620,"netValue":1.091301788626244},{"date":"2025-09-01T16:00:00.000Z","stockId":7192602233620,"netValue":1.1033816202825193},{"date":"2025-08-31T16:00:00.000Z","stockId":7192602233620,"netValue":1.137010373090422},{"date":"2025-08-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.1558178864690778},{"date":"2025-08-27T16:00:00.000Z","stockId":7192602233620,"netValue":1.178641926249155},{"date":"2025-08-26T16:00:00.000Z","stockId":7192602233620,"netValue":1.193764405158508},{"date":"2025-08-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.2036048948419897},{"date":"2025-08-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.18600233938376},{"date":"2025-08-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.167837213221329},{"date":"2025-08-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.1282840839713306},{"date":"2025-08-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.1218576417290567},{"date":"2025-08-18T16:00:00.000Z","stockId":7192602233620,"netValue":1.14679035786988},{"date":"2025-08-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.128585323451437},{"date":"2025-08-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.1106512760610892},{"date":"2025-08-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.0974668996444228},{"date":"2025-08-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.1082111077682244},{"date":"2025-08-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.0978382998325533},{"date":"2025-08-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.1297600289198515},{"date":"2025-08-07T16:00:00.000Z","stockId":7192602233620,"netValue":1.126215315866596},{"date":"2025-08-06T16:00:00.000Z","stockId":7192602233620,"netValue":1.1730284450911643},{"date":"2025-08-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.1714218345305962},{"date":"2025-08-04T16:00:00.000Z","stockId":7192602233620,"netValue":1.15298572134007},{"date":"2025-08-03T16:00:00.000Z","stockId":7192602233620,"netValue":1.162856463475564},{"date":"2025-07-31T16:00:00.000Z","stockId":7192602233620,"netValue":1.1462277871656776},{"date":"2025-07-30T16:00:00.000Z","stockId":7192602233620,"netValue":1.1265867160547256},{"date":"2025-07-29T16:00:00.000Z","stockId":7192602233620,"netValue":1.0762591262289136},{"date":"2025-07-28T16:00:00.000Z","stockId":7192602233620,"netValue":1.090849286886077},{"date":"2025-07-27T16:00:00.000Z","stockId":7192602233620,"netValue":1.081480610550761},{"date":"2025-07-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.0903472210858995},{"date":"2025-07-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.0831876342713649},{"date":"2025-07-22T16:00:00.000Z","stockId":7192602233620,"netValue":1.073447557747919},{"date":"2025-07-21T16:00:00.000Z","stockId":7192602233620,"netValue":1.046044420862219},{"date":"2025-07-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.0667597842815502},{"date":"2025-07-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.0733168921358713},{"date":"2025-07-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.050161360423676},{"date":"2025-07-15T16:00:00.000Z","stockId":7192602233620,"netValue":1.0377802892872938},{"date":"2025-07-14T16:00:00.000Z","stockId":7192602233620,"netValue":1.0386840077276134},{"date":"2025-07-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.9775819573259878},{"date":"2025-07-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.9811968310872667},{"date":"2025-07-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.9657037389028831},{"date":"2025-07-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.962961544216812},{"date":"2025-07-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.9578110010846135},{"date":"2025-07-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.936261299451361},{"date":"2025-07-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.9384019142852366},{"date":"2025-07-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.9361609013585384},{"date":"2025-07-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.9337513471307939},{"date":"2025-06-30T16:00:00.000Z","stockId":7192602233620,"netValue":0.9536624243942842},{"date":"2025-06-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.9583811347569503},{"date":"2025-06-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.9409800098140271},{"date":"2025-06-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.9429879716704808},{"date":"2025-06-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.9385382007016836},{"date":"2025-06-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.9193980532961754},{"date":"2025-06-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.8895475648432394},{"date":"2025-06-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.8808810739758897},{"date":"2025-06-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.8888125233088815},{"date":"2025-06-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.9059124539733368},{"date":"2025-06-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.9103299700575347},{"date":"2025-06-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.9174904895325443},{"date":"2025-06-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.9047076768594644},{"date":"2025-06-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.9294378625784439},{"date":"2025-06-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.9297390568569116},{"date":"2025-06-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.9251888877952918},{"date":"2025-06-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.932550203455947},{"date":"2025-06-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.9041411766261529},{"date":"2025-06-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.9070849762026096},{"date":"2025-06-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.8825233317846768},{"date":"2025-06-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.8779050195148332},{"date":"2025-05-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.8795795322082197},{"date":"2025-05-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.8999925999358234},{"date":"2025-05-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.8726520638034545},{"date":"2025-05-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.8788767455584607},{"date":"2025-05-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.8821898826216095},{"date":"2025-05-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.8840974463852402},{"date":"2025-05-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.8971814533367879},{"date":"2025-05-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.9093296225683329},{"date":"2025-05-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.8973499946378342},{"date":"2025-05-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.8960448194311394},{"date":"2025-05-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.9031730840215498},{"date":"2025-05-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.9100001543334922},{"date":"2025-05-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.934228349588358},{"date":"2025-05-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.9246905307702032},{"date":"2025-05-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.9357343209806983},{"date":"2025-05-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.9112049314473645},{"date":"2025-05-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.9299112315969826},{"date":"2025-05-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.9319191934534363},{"date":"2025-05-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.9482840825835335},{"date":"2025-04-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.9254328391826112},{"date":"2025-04-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.8940441244527357},{"date":"2025-04-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.8858114808412757},{"date":"2025-04-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.8765426014169897},{"date":"2025-04-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.8688800914778669},{"date":"2025-04-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.884072458378691},{"date":"2025-04-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.8693820819419803},{"date":"2025-04-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.8806266683381205},{"date":"2025-04-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.8543905112268013},{"date":"2025-04-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.8636271357664882},{"date":"2025-04-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.8488363612369545},{"date":"2025-04-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.8695506232430263},{"date":"2025-04-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.8670406709224594},{"date":"2025-04-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.8443865902681573},{"date":"2025-04-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.8384305001529271},{"date":"2025-04-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.8233711339836174},{"date":"2025-04-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.8050311228943916},{"date":"2025-04-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.7877334444705901},{"date":"2025-04-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.9354216876572938},{"date":"2025-04-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.9535193409039384},{"date":"2025-03-31T16:00:00.000Z","stockId":7192602233620,"netValue":0.9472204277341401},{"date":"2025-03-30T16:00:00.000Z","stockId":7192602233620,"netValue":0.9567192401953116},{"date":"2025-03-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.945421372942835},{"date":"2025-03-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.9532202389054647},{"date":"2025-03-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.9580209764026169},{"date":"2025-03-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.9441214138557147},{"date":"2025-03-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.9651198643952587},{"date":"2025-03-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.9690197416566196},{"date":"2025-03-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.9997169983630467},{"date":"2025-03-18T16:00:00.000Z","stockId":7192602233620,"netValue":1.0283152097196016},{"date":"2025-03-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.040913924619291},{"date":"2025-03-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.029615168806722},{"date":"2025-03-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.0373149264765888},{"date":"2025-03-12T16:00:00.000Z","stockId":7192602233620,"netValue":1.0237162430483453},{"date":"2025-03-11T16:00:00.000Z","stockId":7192602233620,"netValue":1.0369149390651669},{"date":"2025-03-10T16:00:00.000Z","stockId":7192602233620,"netValue":1.0433147376479135},{"date":"2025-03-09T16:00:00.000Z","stockId":7192602233620,"netValue":1.0380149044465767},{"date":"2025-03-06T16:00:00.000Z","stockId":7192602233620,"netValue":1.0635123248045222},{"date":"2025-03-05T16:00:00.000Z","stockId":7192602233620,"netValue":1.0669131063616986},{"date":"2025-03-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.9746204539766158},{"date":"2025-03-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.9551219562299028},{"date":"2025-03-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.946422230031482},{"date":"2025-02-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.9275246019619939},{"date":"2025-02-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.9782203406794101},{"date":"2025-02-25T16:00:00.000Z","stockId":7192602233620,"netValue":1.0147174148514506},{"date":"2025-02-24T16:00:00.000Z","stockId":7192602233620,"netValue":1.00301867162746},{"date":"2025-02-23T16:00:00.000Z","stockId":7192602233620,"netValue":1.0263170497826783},{"date":"2025-02-20T16:00:00.000Z","stockId":7192602233620,"netValue":1.0526153335235593},{"date":"2025-02-19T16:00:00.000Z","stockId":7192602233620,"netValue":1.0088184890930738},{"date":"2025-02-18T16:00:00.000Z","stockId":7192602233620,"netValue":1.0239180138742412},{"date":"2025-02-17T16:00:00.000Z","stockId":7192602233620,"netValue":1.0120183883844471},{"date":"2025-02-16T16:00:00.000Z","stockId":7192602233620,"netValue":1.0115184041201701},{"date":"2025-02-13T16:00:00.000Z","stockId":7192602233620,"netValue":1.0013196136890106},{"date":"2025-02-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.9528229171743204},{"date":"2025-02-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.9582227472285131},{"date":"2025-02-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.927326385376468},{"date":"2025-02-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.9408250719518562},{"date":"2025-02-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.9210274722066695},{"date":"2025-02-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.9069291758944487},{"date":"2025-02-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.8942292042015115},{"date":"2025-01-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.8765335438087688},{"date":"2025-01-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.8725349861096064},{"date":"2025-01-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.8577350190973652},{"date":"2025-01-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.8669349985914612},{"date":"2025-01-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.8773335420256472},{"date":"2025-01-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.869036427295993},{"date":"2025-01-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.8646350037179372},{"date":"2025-01-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.8629364408922987},{"date":"2025-01-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.8486364727656057},{"date":"2025-01-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.8563364556030559},{"date":"2025-01-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.8307393794334164},{"date":"2025-01-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.8448379146206628},{"date":"2025-01-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.8575378863136001},{"date":"2025-01-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.8563393223735103},{"date":"2025-01-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.8611378782895508},{"date":"2025-01-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.8620378762835385},{"date":"2025-01-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.8681378626872326},{"date":"2025-01-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.8756378459704631},{"date":"2024-12-30T16:00:00.000Z","stockId":7192602233620,"netValue":0.8843363931937835},{"date":"2024-12-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.8852378245729987},{"date":"2024-12-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.8834378285850231},{"date":"2024-12-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.8868378210067545},{"date":"2024-12-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.885437824127218},{"date":"2024-12-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.88473782568745},{"date":"2024-12-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.882439264199153},{"date":"2024-12-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.8965377993863993},{"date":"2024-12-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.895937800723741},{"date":"2024-12-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.8948378031755337},{"date":"2024-12-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.8877406857711966},{"date":"2024-12-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.8993392265306991},{"date":"2024-12-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.9080392071392468},{"date":"2024-12-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.9203377463385176},{"date":"2024-12-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.9076392080308079},{"date":"2024-12-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.9056392124886129},{"date":"2024-12-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.9035406505545355},{"date":"2024-12-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.8935406728435613},{"date":"2024-12-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.8835421285178146},{"date":"2024-12-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.8885421173733016},{"date":"2024-12-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.8948421033312154},{"date":"2024-12-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.899142093746934},{"date":"2024-11-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.8860421229455581},{"date":"2024-11-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.8696450262700147},{"date":"2024-11-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.8772435759451279},{"date":"2024-11-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.8507465017815007},{"date":"2024-11-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.8538450614866755},{"date":"2024-11-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.8566450552457483},{"date":"2024-11-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.879043571933103},{"date":"2024-11-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.8789450055412203},{"date":"2024-11-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.8704464578721195},{"date":"2024-11-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.8643464714684251},{"date":"2024-11-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.8781450073243423},{"date":"2024-11-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.8818449990774029},{"date":"2024-11-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.8981449627462907},{"date":"2024-11-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.8965463996977618},{"date":"2024-11-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.9167449212887023},{"date":"2024-11-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.9179449186140193},{"date":"2024-11-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.9241449047948231},{"date":"2024-11-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.8909464121796162},{"date":"2024-11-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.9031463849870046},{"date":"2024-11-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.8886478506913195},{"date":"2024-10-31T16:00:00.000Z","stockId":7192602233620,"netValue":0.872649319738988},{"date":"2024-10-30T16:00:00.000Z","stockId":7192602233620,"netValue":0.8741478830104069},{"date":"2024-10-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.877947874540577},{"date":"2024-10-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.8855478576009175},{"date":"2024-10-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.8869478544804538},{"date":"2024-10-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.8737493172871952},{"date":"2024-10-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.8808493014619866},{"date":"2024-10-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.8919492767211681},{"date":"2024-10-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.8750507477748487},{"date":"2024-10-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.856450789232437},{"date":"2024-10-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.8569522215032129},{"date":"2024-10-16T16:00:00.000Z","stockId":7192602233620,"netValue":0.8268537219784082},{"date":"2024-10-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.8331537079363219},{"date":"2024-10-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.8410536903279915},{"date":"2024-10-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.8575522201658715},{"date":"2024-10-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.8546536600149163},{"date":"2024-10-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.8706517340752038},{"date":"2024-10-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.861753924540806},{"date":"2024-10-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.8995528108073465},{"date":"2024-09-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.8837942186187598},{"date":"2024-09-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.8234045785578071},{"date":"2024-09-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.7939060015257577},{"date":"2024-09-24T16:00:00.000Z","stockId":7192602233620,"netValue":0.7557121444651377},{"date":"2024-09-23T16:00:00.000Z","stockId":7192602233620,"netValue":0.7515119879850339},{"date":"2024-09-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.7504119470021493},{"date":"2024-09-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.7531120475965019},{"date":"2024-09-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.7471143461078902},{"date":"2024-09-17T16:00:00.000Z","stockId":7192602233620,"netValue":0.7359164508820071},{"date":"2024-09-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.7287161826304006},{"date":"2024-09-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.7325188462620309},{"date":"2024-09-10T16:00:00.000Z","stockId":7192602233620,"netValue":0.7358164471562902},{"date":"2024-09-09T16:00:00.000Z","stockId":7192602233620,"netValue":0.730918786650563},{"date":"2024-09-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.7315188090048634},{"date":"2024-09-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.7381190549021694},{"date":"2024-09-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.74241921510799},{"date":"2024-09-03T16:00:00.000Z","stockId":7192602233620,"netValue":0.7406191480450884},{"date":"2024-09-02T16:00:00.000Z","stockId":7192602233620,"netValue":0.7413191741251055},{"date":"2024-09-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.7365189952907014},{"date":"2024-08-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.7434217744195513},{"date":"2024-08-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.7332213943964419},{"date":"2024-08-27T16:00:00.000Z","stockId":7192602233620,"netValue":0.7266236705535296},{"date":"2024-08-26T16:00:00.000Z","stockId":7192602233620,"netValue":0.734021424202176},{"date":"2024-08-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.7354214763622107},{"date":"2024-08-22T16:00:00.000Z","stockId":7192602233620,"netValue":0.7340239462565697},{"date":"2024-08-21T16:00:00.000Z","stockId":7192602233620,"netValue":0.7325238903708186},{"date":"2024-08-20T16:00:00.000Z","stockId":7192602233620,"netValue":0.7290237599707319},{"date":"2024-08-19T16:00:00.000Z","stockId":7192602233620,"netValue":0.7268236780049633},{"date":"2024-08-18T16:00:00.000Z","stockId":7192602233620,"netValue":0.7301238009536162},{"date":"2024-08-15T16:00:00.000Z","stockId":7192602233620,"netValue":0.7298263118308597},{"date":"2024-08-14T16:00:00.000Z","stockId":7192602233620,"netValue":0.7254261478993227},{"date":"2024-08-13T16:00:00.000Z","stockId":7192602233620,"netValue":0.7295237785993157},{"date":"2024-08-12T16:00:00.000Z","stockId":7192602233620,"netValue":0.7381240990109571},{"date":"2024-08-11T16:00:00.000Z","stockId":7192602233620,"netValue":0.7389266508710847},{"date":"2024-08-08T16:00:00.000Z","stockId":7192602233620,"netValue":0.7364265577281659},{"date":"2024-08-07T16:00:00.000Z","stockId":7192602233620,"netValue":0.7373265912596171},{"date":"2024-08-06T16:00:00.000Z","stockId":7192602233620,"netValue":0.7320263937966285},{"date":"2024-08-05T16:00:00.000Z","stockId":7192602233620,"netValue":0.7255286736794333},{"date":"2024-08-04T16:00:00.000Z","stockId":7192602233620,"netValue":0.723226065933554},{"date":"2024-08-01T16:00:00.000Z","stockId":7192602233620,"netValue":0.7305288599652712},{"date":"2024-07-31T16:00:00.000Z","stockId":7192602233620,"netValue":0.7403267030311195},{"date":"2024-07-30T16:00:00.000Z","stockId":7192602233620,"netValue":0.7507270905056621},{"date":"2024-07-29T16:00:00.000Z","stockId":7192602233620,"netValue":0.7240311398480754},{"date":"2024-07-28T16:00:00.000Z","stockId":7192602233620,"netValue":0.72962882643382},{"date":"2024-07-25T16:00:00.000Z","stockId":7192602233620,"netValue":0.7311288823195714}]}