window.pageData = {"startDate":"2024-07-25T11:23:57.827Z","endDate":"2026-07-25T11:23:57.827Z","manager":{"_id":7122608242500,"name":"龙智浩","gender":"m","educationCode":"001002","resume":"龙智浩：男，2012年7月至2016年6月华泰证券股份有限公司固定收益部投资经理；2016年6月至2019月6月广州证券股份有限公司固定收益部副总经理；2019年6月至2023年8月华泰证券股份有限公司固定收益部量化策略交易台负责人；2023年8月加盟天弘基金公司，现任基金经理、基金经理助理。","tickerId":122608242500,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019562","exchange":"fm","cnInfoCode":"j101019562","followedNum":0,"currency":"CNY","workingDate":"2024-03-08T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"bond","pinyin":"lzh","fundCompany":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7122608242500,"type":"fmp","fm_p_r_d":"2026-07-23T16:00:00.000Z","fm_cagr_p_r_fs":0.03960304934687686,"fm_cagr_p_r_fs_m":0.029274437069616965,"fm_cagr_p_r_fs_r_c":1297,"fm_cagr_p_r_fs_rp":0.22916666666666666,"fm_p_r_m1":-0.002339797234056973,"fm_p_r_m1_m":0.0009865668520159243,"fm_p_r_m1_r_c":1273,"fm_p_r_m1_rp":0.7342767295597484,"fm_p_r_m3":0.0034512875344656635,"fm_p_r_m3_m":0.004620280159033485,"fm_p_r_m3_r_c":1254,"fm_p_r_m3_rp":0.6400638467677574,"fm_p_r_m6":0.007870192679871213,"fm_p_r_m6_m":0.011321120290111675,"fm_p_r_m6_r_c":1216,"fm_p_r_m6_rp":0.6880658436213992,"fm_p_r_fys_m":0.014684646352583375,"fm_p_r_fys_r_c":1208,"fm_p_r_fys_rp":0.7837613918806959,"fm_p_r_y1":0.023254459181806908,"fm_p_r_y1_m":0.02024813037517581,"fm_p_r_y1_r_c":1144,"fm_p_r_y1_rp":0.3762029746281715,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.632279534109817,"fm_p_r_y3_m":0.07612676805213137,"fm_p_r_y3_r_c":1203,"fm_p_r_y3_rp":0.38851913477537436,"fm_p_r_y5_m":0.11351310323049191,"fm_p_r_y5_r_c":1203,"fm_p_r_y5_rp":0.6014975041597338,"fm_p_r_fys":0.009834798867813133},"fmi":{"stockId":7122608242500,"type":"fmi","fm_my":2.4,"fm_a_as":0,"fm_a_mfn":3,"fm_as":1124687011.4868002,"fm_b_as":1071302925.6557001,"fm_e_as":0,"fm_h_as":53384085.8311,"fm_i_as":0,"fm_mfn":2,"fm_nb_as":53384085.8311,"fm_q_as":0,"fm_r_f_cagr":0.0903,"fm_r_fd":3000000001250,"fm_r_ftp":0.2274,"fm_d":{"3000000001250":"本基金基金经理","3000000012049":"本基金基金经理","3000000016161":"本基金基金经理"},"fm_wy":13}},"topTenManagedFundList":[{"_id":3000000012050,"name":"天弘安盈一年持有期债券型发起式证券投资基金","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012050","tickerId":12050,"shortName":"天弘安盈一年持有C","__csrcFundId":9113,"lastUpdated":"2025-01-04T00:32:09.904Z","inceptionDate":"2021-05-11T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","followedNum":5,"status":"normal","setUpDate":"2021-05-11T16:00:00.000Z","setUpAssetScale":9881069.18,"setUpShares":9881069.18,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thayyncyqzqxfqszqtzjj","hotMetrics":{"stockId":3000000012050,"type":"f_as","f_tas":833807205.3792001,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000012049,"__csrcFundId":9113,"stockCode":"012049","shortName":"天弘安盈一年持有(012049)","fundSecondLevel":"bond","stockType":"fund","areaCode":"cn","market":"a","tickerId":12049,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:20:03.208Z","status":"normal","name":"天弘安盈一年持有期债券型发起式证券投资基金","exchange":"jj","followedNum":0,"fundCollectionId":4000050430000,"inceptionDate":"2021-05-11T16:00:00.000Z","currency":"CNY","setUpDate":"2021-05-11T16:00:00.000Z","setUpAssetScale":6632455.7,"setUpShares":6632455.7,"pinyin":"thayyncyqzqxfqszqtzjj","masterFundShortName":"天弘安盈一年持有","hotMetrics":{"stockId":3000000012049,"type":"f_as","f_tas":237495720.27650002,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000001250,"stockCode":"001250","stockType":"fund","areaCode":"cn","followedNum":2,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-04-26T16:00:00.000Z","setUpScale":6069230000,"market":"a","tickerId":1250,"name":"天弘新活力灵活配置混合型发起式证券投资基金","shortName":"天弘新活力混合(001250)","fundSecondLevel":"hybrid","__csrcFundId":3878,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:26.743Z","masterFundFlag":1,"inceptionDate":"2015-04-28T16:00:00.000Z","fundCollectionId":4000050430000,"currency":"CNY","pinyin":"thxhllhpzhhxfqszqtzjj","masterFundShortName":"天弘新活力混合","hotMetrics":{"stockId":3000000001250,"type":"f_as","f_tas":45032940.649900004,"f_tas_d":"2026-06-29T16:00:00.000Z"}},{"_id":3000000019895,"name":"天弘新活力灵活配置混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019895","tickerId":19895,"shortName":"天弘新活力混合发起C","currency":"CNY","__csrcFundId":3878,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:27.741Z","inceptionDate":"2023-10-30T16:00:00.000Z","fundCollectionId":4000050430000,"pinyin":"thxhllhpzhhxfqszqtzjj","hotMetrics":{"stockId":3000000019895,"type":"f_as","f_tas":8351145.1812,"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":49090,"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":[{"date":"2026-07-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0964471769886257},{"date":"2026-07-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0981619747560558},{"date":"2026-07-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0980554117580972},{"stockId":7122608242500,"date":"2026-07-20T16:00:00.000Z","netValue":1.0975115517397476},{"date":"2026-07-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0946832071060224},{"date":"2026-07-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0920614299356248},{"stockId":7122608242500,"date":"2026-07-15T16:00:00.000Z","netValue":1.0960375559207638},{"stockId":7122608242500,"date":"2026-07-14T16:00:00.000Z","netValue":1.0980785460378963},{"date":"2026-07-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0975541927928067},{"stockId":7122608242500,"date":"2026-07-12T16:00:00.000Z","netValue":1.095435463415339},{"date":"2026-07-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0973056012514635},{"stockId":7122608242500,"date":"2026-07-08T16:00:00.000Z","netValue":1.0989987358624151},{"stockId":7122608242500,"date":"2026-07-07T16:00:00.000Z","netValue":1.0964088641093044},{"date":"2026-07-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.096923929266139},{"stockId":7122608242500,"date":"2026-07-05T16:00:00.000Z","netValue":1.0988474713392262},{"date":"2026-07-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.098270223302223},{"date":"2026-07-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0993399733366016},{"date":"2026-06-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.103621160843722},{"stockId":7122608242500,"date":"2026-06-29T16:00:00.000Z","netValue":1.10261675481466},{"date":"2026-06-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.1018175646958246},{"stockId":7122608242500,"date":"2026-06-25T16:00:00.000Z","netValue":1.0970843690974492},{"stockId":7122608242500,"date":"2026-06-24T16:00:00.000Z","netValue":1.0990186578043333},{"stockId":7122608242500,"date":"2026-06-23T16:00:00.000Z","netValue":1.0963781119836853},{"date":"2026-06-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0936143424291247},{"date":"2026-06-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0970280907913403},{"date":"2026-06-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0939820764419046},{"date":"2026-06-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.093809037884439},{"date":"2026-06-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0913289364434544},{"date":"2026-06-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.092316485143803},{"stockId":7122608242500,"date":"2026-06-11T16:00:00.000Z","netValue":1.0900889688119078},{"stockId":7122608242500,"date":"2026-06-10T16:00:00.000Z","netValue":1.0888216033387073},{"date":"2026-06-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0889281979235077},{"stockId":7122608242500,"date":"2026-06-08T16:00:00.000Z","netValue":1.088751931633133},{"stockId":7122608242500,"date":"2026-06-07T16:00:00.000Z","netValue":1.0881329956793286},{"date":"2026-06-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0895649770374352},{"date":"2026-06-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0889675989005714},{"date":"2026-06-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0899871418123184},{"date":"2026-06-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0918053853713552},{"date":"2026-05-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.0918889994597107},{"date":"2026-05-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0901506452570597},{"date":"2026-05-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0884833874253261},{"date":"2026-05-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.089968963374948},{"date":"2026-05-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0901101958703272},{"date":"2026-05-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.089275153829901},{"stockId":7122608242500,"date":"2026-05-21T16:00:00.000Z","netValue":1.0891621603816188},{"date":"2026-05-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0897821228026534},{"stockId":7122608242500,"date":"2026-05-19T16:00:00.000Z","netValue":1.091150777937482},{"stockId":7122608242500,"date":"2026-05-18T16:00:00.000Z","netValue":1.092278165088052},{"stockId":7122608242500,"date":"2026-05-17T16:00:00.000Z","netValue":1.0916754989177464},{"date":"2026-05-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0926925009404458},{"date":"2026-05-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0932241073841613},{"date":"2026-05-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0940334407435268},{"date":"2026-05-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0944531403431137},{"stockId":7122608242500,"date":"2026-05-10T16:00:00.000Z","netValue":1.095248653908736},{"date":"2026-05-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0942191735610225},{"stockId":7122608242500,"date":"2026-05-06T16:00:00.000Z","netValue":1.0946289570832037},{"stockId":7122608242500,"date":"2026-05-05T16:00:00.000Z","netValue":1.0941114964510388},{"stockId":7122608242500,"date":"2026-04-29T16:00:00.000Z","netValue":1.0943866562291487},{"date":"2026-04-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.095567435121946},{"date":"2026-04-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0924229290319007},{"stockId":7122608242500,"date":"2026-04-26T16:00:00.000Z","netValue":1.092079627346963},{"stockId":7122608242500,"date":"2026-04-23T16:00:00.000Z","netValue":1.0926760378001568},{"date":"2026-04-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0936069171979963},{"date":"2026-04-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0940645752899103},{"date":"2026-04-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0941946750477174},{"stockId":7122608242500,"date":"2026-04-19T16:00:00.000Z","netValue":1.0927041232915682},{"stockId":7122608242500,"date":"2026-04-16T16:00:00.000Z","netValue":1.0917435543588598},{"stockId":7122608242500,"date":"2026-04-15T16:00:00.000Z","netValue":1.0931134656144448},{"stockId":7122608242500,"date":"2026-04-14T16:00:00.000Z","netValue":1.091792525276236},{"stockId":7122608242500,"date":"2026-04-13T16:00:00.000Z","netValue":1.0894810551678418},{"date":"2026-04-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0887841167756986},{"date":"2026-04-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0892973672448376},{"date":"2026-04-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0882305862930306},{"stockId":7122608242500,"date":"2026-04-07T16:00:00.000Z","netValue":1.0900035180304346},{"date":"2026-04-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0872366344124536},{"date":"2026-04-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0879172600410563},{"stockId":7122608242500,"date":"2026-04-01T16:00:00.000Z","netValue":1.089541728674582},{"date":"2026-03-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.089275942694229},{"date":"2026-03-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0884494781156366},{"stockId":7122608242500,"date":"2026-03-29T16:00:00.000Z","netValue":1.0891941535150462},{"stockId":7122608242500,"date":"2026-03-26T16:00:00.000Z","netValue":1.0891029703557527},{"stockId":7122608242500,"date":"2026-03-25T16:00:00.000Z","netValue":1.0893632843844725},{"stockId":7122608242500,"date":"2026-03-24T16:00:00.000Z","netValue":1.0897091940771289},{"stockId":7122608242500,"date":"2026-03-23T16:00:00.000Z","netValue":1.0870681607650947},{"stockId":7122608242500,"date":"2026-03-22T16:00:00.000Z","netValue":1.0840616266507672},{"date":"2026-03-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0904878313581374},{"stockId":7122608242500,"date":"2026-03-18T16:00:00.000Z","netValue":1.0914925516811074},{"date":"2026-03-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0925307930745076},{"stockId":7122608242500,"date":"2026-03-16T16:00:00.000Z","netValue":1.0927304524499808},{"stockId":7122608242500,"date":"2026-03-15T16:00:00.000Z","netValue":1.0920061735567783},{"stockId":7122608242500,"date":"2026-03-12T16:00:00.000Z","netValue":1.0927428381468283},{"date":"2026-03-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0917080721989278},{"stockId":7122608242500,"date":"2026-03-10T16:00:00.000Z","netValue":1.091474181343155},{"stockId":7122608242500,"date":"2026-03-09T16:00:00.000Z","netValue":1.0902828689881665},{"stockId":7122608242500,"date":"2026-03-08T16:00:00.000Z","netValue":1.0888864165866659},{"stockId":7122608242500,"date":"2026-03-05T16:00:00.000Z","netValue":1.0907966058457355},{"stockId":7122608242500,"date":"2026-03-04T16:00:00.000Z","netValue":1.0888373840013157},{"date":"2026-03-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0881893246750718},{"date":"2026-03-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.090384290642557},{"date":"2026-03-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0904266909817244},{"date":"2026-02-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0903799539215695},{"date":"2026-02-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.088775741294623},{"stockId":7122608242500,"date":"2026-02-24T16:00:00.000Z","netValue":1.089424097424261},{"stockId":7122608242500,"date":"2026-02-23T16:00:00.000Z","netValue":1.0899564139419118},{"stockId":7122608242500,"date":"2026-02-12T16:00:00.000Z","netValue":1.0890734555046555},{"date":"2026-02-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0910752237179187},{"date":"2026-02-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0925028283262765},{"date":"2026-02-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0922352531405821},{"stockId":7122608242500,"date":"2026-02-08T16:00:00.000Z","netValue":1.0919574940048298},{"stockId":7122608242500,"date":"2026-02-05T16:00:00.000Z","netValue":1.0904141356539276},{"stockId":7122608242500,"date":"2026-02-04T16:00:00.000Z","netValue":1.0911775180661378},{"date":"2026-02-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0905591789273297},{"date":"2026-02-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0884037605743964},{"date":"2026-02-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0881491150465694},{"stockId":7122608242500,"date":"2026-01-29T16:00:00.000Z","netValue":1.090835487352085},{"stockId":7122608242500,"date":"2026-01-28T16:00:00.000Z","netValue":1.0918811166804199},{"date":"2026-01-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.088991722735754},{"date":"2026-01-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0882394998443945},{"date":"2026-01-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0885652983858924},{"stockId":7122608242500,"date":"2026-01-22T16:00:00.000Z","netValue":1.0878853099854389},{"stockId":7122608242500,"date":"2026-01-21T16:00:00.000Z","netValue":1.0883021697582687},{"date":"2026-01-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0884400094695046},{"stockId":7122608242500,"date":"2026-01-19T16:00:00.000Z","netValue":1.0893065585453263},{"stockId":7122608242500,"date":"2026-01-18T16:00:00.000Z","netValue":1.0873907985374476},{"date":"2026-01-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0861728671263489},{"date":"2026-01-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0875380834259745},{"date":"2026-01-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.088204364535392},{"stockId":7122608242500,"date":"2026-01-12T16:00:00.000Z","netValue":1.0892698195372184},{"date":"2026-01-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0895692792871725},{"stockId":7122608242500,"date":"2026-01-08T16:00:00.000Z","netValue":1.089201422005517},{"date":"2026-01-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0890599374165753},{"date":"2026-01-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0896196027952763},{"date":"2026-01-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.089580233777622},{"date":"2026-01-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0878383947358796},{"date":"2025-12-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0857688586468983},{"date":"2025-12-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0853071291190963},{"date":"2025-12-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0852523373604865},{"date":"2025-12-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0864992261512676},{"date":"2025-12-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0865860635347746},{"date":"2025-12-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0855829462833997},{"date":"2025-12-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0856973091342486},{"date":"2025-12-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.085578713715777},{"date":"2025-12-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0860502894077522},{"date":"2025-12-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.085215227027249},{"date":"2025-12-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0843749064449621},{"date":"2025-12-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0812606881706672},{"date":"2025-12-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0821521985570883},{"date":"2025-12-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0818452722145093},{"date":"2025-12-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0805691770188515},{"date":"2025-12-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.081389107876867},{"date":"2025-12-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.080516476472447},{"date":"2025-12-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0830518926860881},{"date":"2025-12-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0833395816598286},{"date":"2025-12-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0811448352217248},{"date":"2025-12-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0819774799934812},{"date":"2025-12-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0822108151580407},{"date":"2025-11-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0823897952855195},{"date":"2025-11-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0818051396556538},{"date":"2025-11-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0816254065188082},{"date":"2025-11-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0816556817977592},{"date":"2025-11-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0825246991043536},{"date":"2025-11-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0817935179155715},{"date":"2025-11-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.081543893546054},{"date":"2025-11-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0840129798276328},{"date":"2025-11-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.084347892836548},{"date":"2025-11-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0838166877779216},{"date":"2025-11-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0852354351134808},{"date":"2025-11-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0863029513921452},{"date":"2025-11-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0877035343820947},{"date":"2025-11-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0868778234402472},{"date":"2025-11-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0854835313850415},{"date":"2025-11-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.085891906345456},{"date":"2025-11-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0828904811582196},{"date":"2025-11-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0829082343804013},{"date":"2025-11-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.082180282024507},{"date":"2025-11-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0820674889374489},{"date":"2025-11-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0829586423276751},{"date":"2025-10-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.082891024150575},{"date":"2025-10-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0828431515392207},{"date":"2025-10-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.082442950954175},{"date":"2025-10-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0816529051025903},{"date":"2025-10-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0819497779270866},{"date":"2025-10-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0803301567537134},{"date":"2025-10-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0804077751083907},{"date":"2025-10-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.079942448788431},{"date":"2025-10-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0800317721694153},{"date":"2025-10-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0791682001303955},{"date":"2025-10-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0792121935164125},{"date":"2025-10-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.080808967758121},{"date":"2025-10-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0808286245978371},{"date":"2025-10-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.079735239461023},{"date":"2025-10-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0785352440935818},{"date":"2025-10-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0791530218434795},{"date":"2025-10-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0783481278389244},{"date":"2025-09-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0779608393183333},{"date":"2025-09-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0777231145891653},{"date":"2025-09-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.07698370178745},{"date":"2025-09-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0764096035223607},{"date":"2025-09-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0784489770455674},{"date":"2025-09-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0782547096916417},{"date":"2025-09-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.079363870548751},{"date":"2025-09-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0800597798883933},{"date":"2025-09-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.079162469837178},{"date":"2025-09-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0816966809475632},{"date":"2025-09-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0813544284403043},{"date":"2025-09-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.082138900707617},{"date":"2025-09-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.081997773072229},{"date":"2025-09-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0830495867133958},{"date":"2025-09-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0822253633166932},{"date":"2025-09-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0832261463015977},{"date":"2025-09-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.083843306206933},{"date":"2025-09-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0819263159755044},{"date":"2025-09-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0812014255961695},{"date":"2025-09-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0821461606522935},{"date":"2025-09-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0826341564530457},{"date":"2025-08-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.0843784109026806},{"date":"2025-08-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0841225051242558},{"date":"2025-08-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0834069370426225},{"date":"2025-08-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0828706669365844},{"date":"2025-08-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0858000222970776},{"date":"2025-08-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0846865295276942},{"date":"2025-08-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0832876763479389},{"date":"2025-08-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.082372473616184},{"date":"2025-08-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0811009576498238},{"date":"2025-08-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0766877013630036},{"date":"2025-08-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0777446671073896},{"date":"2025-08-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0779029510073612},{"date":"2025-08-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0755134441971037},{"date":"2025-08-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0751733548901221},{"date":"2025-08-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0750573318801948},{"date":"2025-08-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0751201202744183},{"date":"2025-08-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0755789092672725},{"date":"2025-08-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0755776493618936},{"date":"2025-08-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.074283260112968},{"date":"2025-08-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0733914075547872},{"date":"2025-08-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0724825247251661},{"date":"2025-07-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.0713956214944262},{"date":"2025-07-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0702531524823329},{"date":"2025-07-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0749242799800252},{"date":"2025-07-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0711617623076939},{"date":"2025-07-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0719232719850698},{"date":"2025-07-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.071529341651092},{"date":"2025-07-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0702712489504753},{"date":"2025-07-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0693491019102273},{"date":"2025-07-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0692357570744733},{"date":"2025-07-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0669928661606787},{"date":"2025-07-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.065488863852833},{"date":"2025-07-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0623188989242234},{"date":"2025-07-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0614265075358358},{"date":"2025-07-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0608380213781021},{"date":"2025-07-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0608380326062525},{"date":"2025-07-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0610119528904818},{"date":"2025-07-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0600983554146741},{"date":"2025-07-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0569519613273337},{"date":"2025-07-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0578530426595583},{"date":"2025-07-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0571789922178985},{"date":"2025-07-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0570072080622226},{"date":"2025-07-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.057769141554235},{"date":"2025-07-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0561642841037997},{"date":"2025-06-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0548639929797463},{"date":"2025-06-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0540799147101971},{"date":"2025-06-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0541182358017172},{"date":"2025-06-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0543609313438957},{"date":"2025-06-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0557976437442174},{"date":"2025-06-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0540367978486807},{"date":"2025-06-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0516588346557119},{"date":"2025-06-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0519190206528455},{"date":"2025-06-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0510432062829267},{"date":"2025-06-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.052947348892604},{"date":"2025-06-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0544397883055168},{"date":"2025-06-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0541289006817214},{"date":"2025-06-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0545634536750812},{"date":"2025-06-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0563358927195468},{"date":"2025-06-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0554261182061795},{"date":"2025-06-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0547674576146375},{"date":"2025-06-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0548604076912056},{"date":"2025-06-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0538425318757059},{"date":"2025-06-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0536790461555845},{"date":"2025-06-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0539147702272922},{"date":"2025-06-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0533565401501441},{"date":"2025-05-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0533922684102504},{"date":"2025-05-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0547381570620358},{"date":"2025-05-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0535962723498067},{"date":"2025-05-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0518627684070931},{"date":"2025-05-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.051685775665757},{"date":"2025-05-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0522484667225407},{"date":"2025-05-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0525332831606224},{"date":"2025-05-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0534057535846155},{"date":"2025-05-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0527364120768878},{"date":"2025-05-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.050724230607246},{"date":"2025-05-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0502356035862976},{"date":"2025-05-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.0514849048308645},{"date":"2025-05-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0529691157946341},{"date":"2025-05-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0492146082810436},{"date":"2025-05-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0490110367386112},{"date":"2025-05-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0470030019899133},{"date":"2025-05-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0466509733996463},{"date":"2025-05-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0462042398116536},{"date":"2025-05-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0453661004616215},{"date":"2025-04-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.042213722303574},{"date":"2025-04-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.040835466891857},{"date":"2025-04-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0407180393957105},{"date":"2025-04-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0421808450875782},{"date":"2025-04-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0427297309006363},{"date":"2025-04-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0424911617212613},{"date":"2025-04-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0419594073507707},{"date":"2025-04-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0408204474196343},{"date":"2025-04-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0409253782885601},{"date":"2025-04-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0410162910261453},{"date":"2025-04-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0404697655878865},{"date":"2025-04-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.041370646304364},{"date":"2025-04-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0411692710763745},{"date":"2025-04-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.038863473632978},{"date":"2025-04-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0407761200832588},{"date":"2025-04-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.03696680700596},{"date":"2025-04-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0355621442467937},{"date":"2025-04-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0317349139950147},{"date":"2025-04-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0487598792831325},{"date":"2025-04-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0503533580871418},{"date":"2025-03-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.0496233014955783},{"date":"2025-03-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.048289909289643},{"date":"2025-03-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0502460650412913},{"date":"2025-03-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0532901995061439},{"date":"2025-03-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0518385303997464},{"date":"2025-03-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0527377282845847},{"date":"2025-03-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0527406656473557},{"date":"2025-03-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0510864598673835},{"date":"2025-03-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0527546315997292},{"date":"2025-03-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0558702832062983},{"date":"2025-03-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.056288809808702},{"date":"2025-03-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0552256474059196},{"date":"2025-03-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0546639204479393},{"date":"2025-03-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0484251096612696},{"date":"2025-03-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0492929880569255},{"date":"2025-03-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0504782661233008},{"date":"2025-03-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0496441412498994},{"date":"2025-03-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0500181715702466},{"date":"2025-03-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.050340594422683},{"date":"2025-03-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0484179522524448},{"date":"2025-03-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0489773862913307},{"date":"2025-03-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0484437202277488},{"date":"2025-02-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0472249169597214},{"date":"2025-02-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.049509545556361},{"date":"2025-02-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.047524902065279},{"date":"2025-02-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0449184564160405},{"date":"2025-02-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0485341020061976},{"date":"2025-02-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0490980539147468},{"date":"2025-02-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0491415086945506},{"date":"2025-02-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.049800787450066},{"date":"2025-02-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0485651267333425},{"date":"2025-02-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0497291003655498},{"date":"2025-02-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0512608163445527},{"date":"2025-02-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0486037236956052},{"date":"2025-02-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0484016415644286},{"date":"2025-02-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0473142250015783},{"date":"2025-02-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.047698124745293},{"date":"2025-02-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0475841387802058},{"date":"2025-02-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0451372253594253},{"date":"2025-02-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0434304938466656},{"date":"2025-01-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0456232591628059},{"date":"2025-01-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0434058845019603},{"date":"2025-01-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0415214753617694},{"date":"2025-01-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0412528445593219},{"date":"2025-01-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0428889393464262},{"date":"2025-01-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0437687768345123},{"date":"2025-01-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0446092832392389},{"date":"2025-01-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.042649461953831},{"date":"2025-01-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.042091390581219},{"date":"2025-01-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0424825986030337},{"date":"2025-01-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0379247740865343},{"date":"2025-01-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.039485573922218},{"date":"2025-01-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0427662439374812},{"date":"2025-01-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0439985712842295},{"date":"2025-01-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0444552234696036},{"date":"2025-01-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.046213094619618},{"date":"2025-01-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0461481270147104},{"date":"2025-01-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0467112650460824},{"date":"2024-12-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0494679675422864},{"date":"2024-12-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0499215273976443},{"date":"2024-12-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0502876529749512},{"date":"2024-12-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0494343748468444},{"date":"2024-12-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0494212655742134},{"date":"2024-12-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0505814218061478},{"date":"2024-12-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0478409714508687},{"date":"2024-12-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0479413791699923},{"date":"2024-12-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0471695032143518},{"date":"2024-12-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0473359175181263},{"date":"2024-12-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0472726741056608},{"date":"2024-12-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0481046712092954},{"date":"2024-12-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0483378311981266},{"date":"2024-12-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0511600319807874},{"date":"2024-12-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0485627977603786},{"date":"2024-12-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.047785149093564},{"date":"2024-12-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0453438761491367},{"date":"2024-12-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0443159794533072},{"date":"2024-12-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0407684218567637},{"date":"2024-12-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0413004009230655},{"date":"2024-12-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0421196420482182},{"date":"2024-12-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0409519137253935},{"date":"2024-11-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0383354275915244},{"date":"2024-11-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0364036367315188},{"date":"2024-11-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.0389062467813481},{"date":"2024-11-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0362048720790231},{"date":"2024-11-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0359855387884898},{"date":"2024-11-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0372541567266718},{"date":"2024-11-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0433723709060774},{"date":"2024-11-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0435338693638},{"date":"2024-11-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0418499058174049},{"date":"2024-11-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0391567028669213},{"date":"2024-11-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.041622871833896},{"date":"2024-11-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0420750009817423},{"date":"2024-11-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.044466246713683},{"date":"2024-11-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0438348295188629},{"date":"2024-11-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0430104045061188},{"date":"2024-11-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0441700730436814},{"date":"2024-11-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0454729635142506},{"date":"2024-11-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0398488408706856},{"date":"2024-11-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.041086319378322},{"date":"2024-11-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.039130730688461},{"date":"2024-10-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.0373333895897658},{"date":"2024-10-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.035144870642369},{"date":"2024-10-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0352987811326004},{"date":"2024-10-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0363258151651715},{"date":"2024-10-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0390936891857507},{"date":"2024-10-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.038487638710304},{"date":"2024-10-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0377902040934641},{"date":"2024-10-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0408316420766812},{"date":"2024-10-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0400282625589767},{"date":"2024-10-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.037202682307672},{"date":"2024-10-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.0377264896221334},{"date":"2024-10-16T16:00:00.000Z","stockId":7122608242500,"netValue":1.0331952731524043},{"date":"2024-10-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.0356281608955002},{"date":"2024-10-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.034952775779585},{"date":"2024-10-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0387252593629237},{"date":"2024-10-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0366824446722531},{"date":"2024-10-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.0378355816178475},{"date":"2024-10-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.033398245195485},{"date":"2024-10-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.0504230513153883},{"date":"2024-09-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0459231992659652},{"date":"2024-09-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.033867476878315},{"date":"2024-09-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0268413168764807},{"date":"2024-09-24T16:00:00.000Z","stockId":7122608242500,"netValue":1.0165778164412147},{"date":"2024-09-23T16:00:00.000Z","stockId":7122608242500,"netValue":1.0156406379318625},{"date":"2024-09-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0070083708688187},{"date":"2024-09-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0070036174566448},{"date":"2024-09-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.0079027656002046},{"date":"2024-09-17T16:00:00.000Z","stockId":7122608242500,"netValue":1.004616528614624},{"date":"2024-09-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0032480755130555},{"date":"2024-09-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0039529591296255},{"date":"2024-09-10T16:00:00.000Z","stockId":7122608242500,"netValue":1.0055040949683534},{"date":"2024-09-09T16:00:00.000Z","stockId":7122608242500,"netValue":1.004561483198024},{"date":"2024-09-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0056779112597152},{"date":"2024-09-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0079027289506086},{"date":"2024-09-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0098680499128954},{"date":"2024-09-03T16:00:00.000Z","stockId":7122608242500,"netValue":1.0081682256839521},{"date":"2024-09-02T16:00:00.000Z","stockId":7122608242500,"netValue":1.0083094815200944},{"date":"2024-09-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0054578780055663},{"date":"2024-08-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.007005543786146},{"date":"2024-08-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.0028262712074565},{"date":"2024-08-27T16:00:00.000Z","stockId":7122608242500,"netValue":1.0000228478585445},{"date":"2024-08-26T16:00:00.000Z","stockId":7122608242500,"netValue":1.000375987560766},{"date":"2024-08-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0022612475272894},{"date":"2024-08-22T16:00:00.000Z","stockId":7122608242500,"netValue":1.0024099365886994},{"date":"2024-08-21T16:00:00.000Z","stockId":7122608242500,"netValue":1.0010449532096823},{"date":"2024-08-20T16:00:00.000Z","stockId":7122608242500,"netValue":1.0027882409535296},{"date":"2024-08-19T16:00:00.000Z","stockId":7122608242500,"netValue":1.0040995747038208},{"date":"2024-08-18T16:00:00.000Z","stockId":7122608242500,"netValue":1.006164084334549},{"date":"2024-08-15T16:00:00.000Z","stockId":7122608242500,"netValue":1.00547342611877},{"date":"2024-08-14T16:00:00.000Z","stockId":7122608242500,"netValue":1.007024524636708},{"date":"2024-08-13T16:00:00.000Z","stockId":7122608242500,"netValue":1.0078856423026088},{"date":"2024-08-12T16:00:00.000Z","stockId":7122608242500,"netValue":1.0108113066962976},{"date":"2024-08-11T16:00:00.000Z","stockId":7122608242500,"netValue":1.0111202667208135},{"date":"2024-08-08T16:00:00.000Z","stockId":7122608242500,"netValue":1.0114625034752167},{"date":"2024-08-07T16:00:00.000Z","stockId":7122608242500,"netValue":1.013475437188165},{"date":"2024-08-06T16:00:00.000Z","stockId":7122608242500,"netValue":1.0120282434300516},{"date":"2024-08-05T16:00:00.000Z","stockId":7122608242500,"netValue":1.0107467541197528},{"date":"2024-08-04T16:00:00.000Z","stockId":7122608242500,"netValue":1.0108119490005787},{"date":"2024-08-01T16:00:00.000Z","stockId":7122608242500,"netValue":1.0122679716599674},{"date":"2024-07-31T16:00:00.000Z","stockId":7122608242500,"netValue":1.013554177620978},{"date":"2024-07-30T16:00:00.000Z","stockId":7122608242500,"netValue":1.0148118990633341},{"date":"2024-07-29T16:00:00.000Z","stockId":7122608242500,"netValue":1.0064241131949168},{"date":"2024-07-28T16:00:00.000Z","stockId":7122608242500,"netValue":1.00874672343078},{"date":"2024-07-25T16:00:00.000Z","stockId":7122608242500,"netValue":1.0100207435374098}]}