window.pageData = {"startDate":"2024-07-24T20:04:16.312Z","endDate":"2026-07-24T20:04:16.312Z","manager":{"_id":7000412150320,"name":"董理","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"董理先生：博士研究生，2002年7月至2003年8月任国信智能有限公司技术部系统工程师，2008年6月至2016年10月任嘉实基金管理有限公司分析师、基金经理，2016年11月至2017年8月任华夏久盈资产管理有限公司投资经理，2017年8月起入职兴全基金管理有限公司。现任兴全轻资产投资混合型证券投资基金(LOF)基金经理(2017年11月23日起)、兴全趋势投资混合型证券投资基金(LOF)基金经理(2021年10月20日起)。曾任兴全多维价值混合型证券投资基金基金经理。","tickerId":412150320,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395502","exchange":"fm","cnInfoCode":"8801395502","followedNum":13,"currency":"CNY","workingDate":"2015-03-11T16:00:00.000Z","fundCompanyId":4000050310000,"fundManagerSecondLevel":"hybrid","pinyin":"dl","delistedDate":"2026-01-19T16:00:00.000Z","fundCompany":{"_id":4000050310000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000412150320,"type":"fmp","fm_p_r_d":"2026-01-19T16:00:00.000Z","fm_p_r_m1":0.10242766877286336,"fm_p_r_m3":0.11993243243243201,"fm_p_r_m6":0.3789222673762702,"fm_p_r_y1":0.30348688451489214,"fm_p_r_y3":0.10928395701280613,"fm_p_r_y5":-0.0824234357864031,"fm_cagr_p_r_fs":0.06509773189113943,"fm_cagr_p_r_fs_m":0.08336554856471678,"fm_cagr_p_r_fs_r_c":1760,"fm_cagr_p_r_fs_rp":0.5974985787379192,"fm_p_r_fys_m":0.055246953606893356,"fm_p_r_fys_r_c":1717,"fm_p_r_fys_rp":0.3822843822843823,"fm_p_r_m1_m":0.07260477551452438,"fm_p_r_m1_r_c":1710,"fm_p_r_m1_rp":0.3107080163838502,"fm_p_r_m3_m":0.0717877173668684,"fm_p_r_m3_r_c":1675,"fm_p_r_m3_rp":0.24253285543608125,"fm_p_r_m6_m":0.20703654527449722,"fm_p_r_m6_r_c":1628,"fm_p_r_m6_rp":0.19299323909035035,"fm_p_r_y1_m":0.3256296694729435,"fm_p_r_y1_r_c":1529,"fm_p_r_y1_rp":0.5477748691099477,"fm_p_r_y3_m":0.16032406896194384,"fm_p_r_y3_r_c":1175,"fm_p_r_y3_rp":0.5954003407155025,"fm_p_r_y5_m":0.04049667486807684,"fm_p_r_y5_r_c":847,"fm_p_r_y5_rp":0.6832151300236406,"fm_p_r_y10":0.9099599931439175,"fm_p_r_y10_m":0.9357325051714249,"fm_p_r_y10_r_c":321,"fm_p_r_y10_rp":0.528125,"fm_p_r_fys":0.06557377049180313},"fmi":{"stockId":7000412150320,"type":"fmi","fm_my":9.7,"fm_d":{"3000000007449":"研究部副总监、 本基金基金经理、兴全轻资产投资混合型证券投资基金（LOF）基金经理","3000000163402":"研究部副总监、兴全轻资产投资混合型证券投资基金（LOF）、兴全趋势投资混合型证券投资基金（LOF）基金经理","3000000163412":"研究部副总监、兴全轻资产投资混合型证券投资基金（LOF）、兴全趋势投资混合型证券投资基金（LOF）基金经理"},"fm_wy":17,"fm_a_as":0,"fm_a_mfn":7,"fm_as":2966773413.792,"fm_b_as":0,"fm_e_as":0,"fm_h_as":2966773413.792,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":2966773413.792,"fm_q_as":0,"fm_r_f_cagr":0.061,"fm_r_fd":3000000163412,"fm_r_ftp":0.621}},"topTenManagedFundList":[]},"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":7000412150320,"date":"2026-01-19T16:00:00.000Z","netValue":1.9832217582845082},{"date":"2026-01-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.989802584631757},{"stockId":7000412150320,"date":"2026-01-15T16:00:00.000Z","netValue":1.9844182721658263},{"stockId":7000412150320,"date":"2026-01-14T16:00:00.000Z","netValue":1.9760426749966005},{"date":"2026-01-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.9533089112515596},{"date":"2026-01-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.9383524877350853},{"date":"2026-01-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.9485228557262875},{"stockId":7000412150320,"date":"2026-01-08T16:00:00.000Z","netValue":1.9479245987856284},{"stockId":7000412150320,"date":"2026-01-07T16:00:00.000Z","netValue":1.9365577169131079},{"date":"2026-01-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.952112397370241},{"date":"2026-01-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.9449333140823335},{"date":"2026-01-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.9174134948120207},{"date":"2025-12-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.861177342390077},{"date":"2025-12-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.8761337659065511},{"date":"2025-12-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.8701511964999613},{"date":"2025-12-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.8791250506098458},{"date":"2025-12-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.8671599117966662},{"date":"2025-12-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.8653651409746892},{"date":"2025-12-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.8390418355856946},{"date":"2025-12-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.827076696772515},{"date":"2025-12-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.7989586205615433},{"date":"2025-12-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.7941725650362712},{"date":"2025-12-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.8079324746714276},{"date":"2025-12-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.7630632041220045},{"date":"2025-12-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.792976051154953},{"date":"2025-12-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.8097272454934044},{"date":"2025-12-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.7899847664516584},{"date":"2025-12-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.8097272454934044},{"date":"2025-12-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.8049411899681327},{"date":"2025-12-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.823487155128561},{"date":"2025-12-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.8031464191461555},{"date":"2025-12-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.772037058231889},{"date":"2025-12-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.766652745765958},{"date":"2025-12-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.7696440304692531},{"date":"2025-11-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.776224856816502},{"date":"2025-11-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.7582771485967326},{"date":"2025-11-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.7331503570890554},{"date":"2025-11-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.7385346695549864},{"date":"2025-11-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.7343468709703738},{"date":"2025-11-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.7044340239374252},{"date":"2025-11-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.699049711471494},{"date":"2025-11-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.756482377774756},{"date":"2025-11-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.7690457735285943},{"date":"2025-11-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.754687606952779},{"date":"2025-11-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.7792161415197971},{"date":"2025-11-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.7881899956296816},{"date":"2025-11-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.8258801828911975},{"date":"2025-11-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.7804126554011148},{"date":"2025-11-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.7875917386890228},{"date":"2025-11-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.8121202732560409},{"date":"2025-11-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.8300679814758103},{"date":"2025-11-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.837845321704377},{"date":"2025-11-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.8001551344428612},{"date":"2025-11-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.786993481748364},{"date":"2025-11-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.8198976134846074},{"date":"2025-10-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.8228888981879023},{"date":"2025-10-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.8587843146274412},{"date":"2025-10-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.881518078372482},{"date":"2025-10-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.839640092526354},{"date":"2025-10-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.8593825715681003},{"date":"2025-10-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.8270766967725154},{"date":"2025-10-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.7780196276384796},{"date":"2025-10-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.7558841208340978},{"date":"2025-10-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.7708405443505721},{"date":"2025-10-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.7301590723857616},{"date":"2025-10-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.7128096211066512},{"date":"2025-10-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.7792161415197976},{"date":"2025-10-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.7869934817483644},{"date":"2025-10-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.739731183436305},{"date":"2025-10-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.812120273256041},{"date":"2025-10-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.816308071840654},{"date":"2025-10-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.9036535851768648},{"date":"2025-09-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.8701511964999622},{"date":"2025-09-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.8396400925263545},{"date":"2025-09-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.7989586205615442},{"date":"2025-09-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.8456226619329443},{"date":"2025-09-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.837247064763719},{"date":"2025-09-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.7911812803329776},{"date":"2025-09-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.7929760511549544},{"date":"2025-09-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.75468760695278},{"date":"2025-09-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.7427224681396003},{"date":"2025-09-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.7481067806055313},{"date":"2025-09-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.733748614029716},{"date":"2025-09-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.7307573293264211},{"date":"2025-09-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.7373381556736698},{"date":"2025-09-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.7391329264956468},{"date":"2025-09-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.6631542950319567},{"date":"2025-09-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.654778697862731},{"date":"2025-09-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.6769142046671133},{"date":"2025-09-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.671529892201183},{"date":"2025-09-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.582295112857602},{"date":"2025-09-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.6799054893704084},{"date":"2025-09-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.656135551457623},{"date":"2025-08-31T16:00:00.000Z","stockId":7000412150320,"netValue":1.6888247304150878},{"date":"2025-08-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.6591086318058494},{"date":"2025-08-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.6542255656603184},{"date":"2025-08-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.6122002481968083},{"date":"2025-08-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.6314122671836677},{"date":"2025-08-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.631783289524153},{"date":"2025-08-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.602419373044614},{"date":"2025-08-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.5584398412004017},{"date":"2025-08-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.5559835652665037},{"date":"2025-08-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.5335773230144287},{"date":"2025-08-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.5424474338513687},{"date":"2025-08-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.5244836184483295},{"date":"2025-08-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.503740830703959},{"date":"2025-08-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.4994228949058084},{"date":"2025-08-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.4756988321139037},{"date":"2025-08-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.4681506391664476},{"date":"2025-08-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.4579479649285454},{"date":"2025-08-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.4661350025290447},{"date":"2025-08-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.469284997210862},{"date":"2025-08-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.4599636015659487},{"date":"2025-08-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.451706947009441},{"date":"2025-07-31T16:00:00.000Z","stockId":7000412150320,"netValue":1.441618118310946},{"date":"2025-07-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.4516774612871763},{"date":"2025-07-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.4765801107068928},{"date":"2025-07-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.4817752277483789},{"date":"2025-07-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.465272564146842},{"date":"2025-07-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.4571846292246176},{"date":"2025-07-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.4548569416912593},{"date":"2025-07-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.444753370131631},{"date":"2025-07-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.4462440076553982},{"date":"2025-07-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.438240432550315},{"date":"2025-07-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.4316980092467344},{"date":"2025-07-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.4292564761739692},{"date":"2025-07-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.4089797160987043},{"date":"2025-07-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.4116047116668855},{"date":"2025-07-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.4058845955117634},{"date":"2025-07-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.407969849105176},{"date":"2025-07-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.4042801679357915},{"date":"2025-07-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.4048894713793676},{"date":"2025-07-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.4139283577190207},{"date":"2025-07-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.39857495051383},{"date":"2025-07-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.4059251938622936},{"date":"2025-07-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.4026328741627245},{"date":"2025-07-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.3851937097105416},{"date":"2025-06-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.3984470473875998},{"date":"2025-06-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.3922747419294326},{"date":"2025-06-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.3728347865130675},{"date":"2025-06-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.3684360903289015},{"date":"2025-06-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.3787378808416624},{"date":"2025-06-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.355282031215794},{"date":"2025-06-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.3424401200756784},{"date":"2025-06-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.3391764249383895},{"date":"2025-06-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.343390876275794},{"date":"2025-06-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.355991293444589},{"date":"2025-06-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.353777633071366},{"date":"2025-06-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.3555512423453668},{"date":"2025-06-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.3554090269379966},{"date":"2025-06-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.3568704882390052},{"date":"2025-06-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.3611699058592206},{"date":"2025-06-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.3507545245013695},{"date":"2025-06-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.3640221744595673},{"date":"2025-06-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.3681516595141612},{"date":"2025-06-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.371386730089171},{"date":"2025-06-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.3674844267247581},{"date":"2025-06-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.358331949540014},{"date":"2025-05-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.3520460532367564},{"date":"2025-05-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.366675885932012},{"date":"2025-05-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.352145331800707},{"date":"2025-05-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.3546568278657822},{"date":"2025-05-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.3689602003069068},{"date":"2025-05-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.376849773318543},{"date":"2025-05-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.3849665280203605},{"date":"2025-05-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.3904295712497332},{"date":"2025-05-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.3782548928990204},{"date":"2025-05-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.3725932925417468},{"date":"2025-05-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.375019822324011},{"date":"2025-05-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.3688188923035645},{"date":"2025-05-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.3871238466730522},{"date":"2025-05-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.3816321788814},{"date":"2025-05-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.3842715780727055},{"date":"2025-05-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.3748919191977804},{"date":"2025-05-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.3830936401824088},{"date":"2025-05-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.3821285717011538},{"date":"2025-05-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.3825399982380961},{"date":"2025-04-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.3653843571966253},{"date":"2025-04-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.3664343919606914},{"date":"2025-04-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.3691730697159474},{"date":"2025-04-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.3736003904623932},{"date":"2025-04-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.38134774806666},{"date":"2025-04-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.3857750688131056},{"date":"2025-04-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.3898473047431406},{"date":"2025-04-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.3878751383412382},{"date":"2025-04-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.3680094441067907},{"date":"2025-04-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.373358896491073},{"date":"2025-04-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.3692580359987583},{"date":"2025-04-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.3689602003069068},{"date":"2025-04-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.3663494256778803},{"date":"2025-04-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.356473373983202},{"date":"2025-04-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.3245493151823637},{"date":"2025-04-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.2953298636960395},{"date":"2025-04-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.2767164596989797},{"date":"2025-04-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.28722112388847},{"date":"2025-04-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.4017121638071484},{"date":"2025-04-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.43986973820984},{"date":"2025-03-31T16:00:00.000Z","stockId":7000412150320,"netValue":1.4432422207768383},{"date":"2025-03-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.4435646873867636},{"date":"2025-03-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.4500977275659102},{"date":"2025-03-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.4582712172520507},{"date":"2025-03-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.456483592668777},{"date":"2025-03-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.4591097587161497},{"date":"2025-03-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.4719364390536886},{"date":"2025-03-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.4625653078723202},{"date":"2025-03-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.4993133158249337},{"date":"2025-03-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.5120386128626984},{"date":"2025-03-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.5222299687975642},{"date":"2025-03-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.5176964781565416},{"date":"2025-03-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.5205620442246672},{"date":"2025-03-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.4868091020973204},{"date":"2025-03-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.5090625051394977},{"date":"2025-03-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.5054041893837782},{"date":"2025-03-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.5168579366924428},{"date":"2025-03-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.5271598342823838},{"date":"2025-03-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.5394429646998464},{"date":"2025-03-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.5063349557923504},{"date":"2025-03-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.5005482321328298},{"date":"2025-03-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.4941806837405653},{"date":"2025-02-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.5049803394740775},{"date":"2025-02-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.5650596919537203},{"date":"2025-02-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.5764120559626105},{"date":"2025-02-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.5686624161861706},{"date":"2025-02-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.5833964211173597},{"date":"2025-02-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.592085985657673},{"date":"2025-02-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.5548676946273914},{"date":"2025-02-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.5547937863935197},{"date":"2025-02-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.5256201266837008},{"date":"2025-02-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.5434688974505328},{"date":"2025-02-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.5461133802085074},{"date":"2025-02-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.535065166098941},{"date":"2025-02-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.556885560876117},{"date":"2025-02-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.5368161572610102},{"date":"2025-02-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.544593272103353},{"date":"2025-02-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.5411377229471825},{"date":"2025-02-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.5278922293097812},{"date":"2025-02-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.4974053498398197},{"date":"2025-01-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.5125399872940024},{"date":"2025-01-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.5233669104242602},{"date":"2025-01-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.5001338875591763},{"date":"2025-01-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.5058107250128465},{"date":"2025-01-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.5214742716974765},{"date":"2025-01-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.5112785877183743},{"date":"2025-01-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.5016064193363112},{"date":"2025-01-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.4888847000259064},{"date":"2025-01-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.4829999665507743},{"date":"2025-01-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.5003439410340005},{"date":"2025-01-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.4654394662326335},{"date":"2025-01-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.477425459017812},{"date":"2025-01-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.492039817055001},{"date":"2025-01-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.49025274442897},{"date":"2025-01-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.496457412386406},{"date":"2025-01-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.4743813017228793},{"date":"2025-01-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.479007871802427},{"date":"2025-01-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.4954093024656467},{"date":"2024-12-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.5412462664980242},{"date":"2024-12-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.5685791076655728},{"date":"2024-12-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.5650060411401927},{"date":"2024-12-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.5665819815647175},{"date":"2024-12-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.5536523662328516},{"date":"2024-12-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.560801735463657},{"date":"2024-12-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.5416706883544},{"date":"2024-12-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.553763325967013},{"date":"2024-12-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.5569162855427443},{"date":"2024-12-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.5406225784336407},{"date":"2024-12-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.5298990639507735},{"date":"2024-12-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.5278028441092546},{"date":"2024-12-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.5477784200245366},{"date":"2024-12-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.5705880997599269},{"date":"2024-12-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.558710909255547},{"date":"2024-12-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.5613371170541943},{"date":"2024-12-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.5498778760461},{"date":"2024-12-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.5587065943488199},{"date":"2024-12-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.5386286885128304},{"date":"2024-12-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.5485098316430361},{"date":"2024-12-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.562181645860219},{"date":"2024-12-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.5688042633139405},{"date":"2024-11-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.5437830890961433},{"date":"2024-11-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.5271716049580983},{"date":"2024-11-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.5411547238441325},{"date":"2024-11-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.5102455799711583},{"date":"2024-11-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.5128717877698052},{"date":"2024-11-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.5301112748789598},{"date":"2024-11-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.573634414508222},{"date":"2024-11-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.5716372884073664},{"date":"2024-11-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.572478581033346},{"date":"2024-11-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.556181637744198},{"date":"2024-11-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.566171583155202},{"date":"2024-11-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.6019151931291857},{"date":"2024-11-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.6373453409809546},{"date":"2024-11-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.6357672431030665},{"date":"2024-11-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.658684646392573},{"date":"2024-11-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.6298760372678447},{"date":"2024-11-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.6362896799734241},{"date":"2024-11-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.602646604747686},{"date":"2024-11-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.6149439022017154},{"date":"2024-11-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.5770965212994417},{"date":"2024-10-31T16:00:00.000Z","stockId":7000412150320,"netValue":1.5559661906359659},{"date":"2024-10-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.5635378242697835},{"date":"2024-10-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.5635367455431024},{"date":"2024-10-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.5737324295222044},{"date":"2024-10-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.5786735404506484},{"date":"2024-10-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.5739435617237105},{"date":"2024-10-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.5773076535009476},{"date":"2024-10-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.5961252384879905},{"date":"2024-10-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.5964408580635683},{"date":"2024-10-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.5913952597610528},{"date":"2024-10-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.5838236261272347},{"date":"2024-10-16T16:00:00.000Z","stockId":7000412150320,"netValue":1.5250548893096285},{"date":"2024-10-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.5385101776918966},{"date":"2024-10-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.5487058616709986},{"date":"2024-10-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.57488179063699},{"date":"2024-10-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.539662774986727},{"date":"2024-10-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.5826589098847168},{"date":"2024-10-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.5766675820993927},{"date":"2024-10-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.654460063030264},{"date":"2024-09-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.5710951363482863},{"date":"2024-09-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.4660735063877923},{"date":"2024-09-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.4209736919015807},{"date":"2024-09-24T16:00:00.000Z","stockId":7000412150320,"netValue":1.37534923816147},{"date":"2024-09-23T16:00:00.000Z","stockId":7000412150320,"netValue":1.366518564958723},{"date":"2024-09-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.3167944607180888},{"date":"2024-09-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.3162690896681004},{"date":"2024-09-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.3117490935411795},{"date":"2024-09-17T16:00:00.000Z","stockId":7000412150320,"netValue":1.3111182092035398},{"date":"2024-09-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.3100672231715331},{"date":"2024-09-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.3065982130766187},{"date":"2024-09-10T16:00:00.000Z","stockId":7000412150320,"netValue":1.308700429072662},{"date":"2024-09-09T16:00:00.000Z","stockId":7000412150320,"netValue":1.311539042693996},{"date":"2024-09-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.310382787306368},{"date":"2024-09-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.326361531546127},{"date":"2024-09-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.3388715096230017},{"date":"2024-09-03T16:00:00.000Z","stockId":7000412150320,"netValue":1.3405533799926481},{"date":"2024-09-02T16:00:00.000Z","stockId":7000412150320,"netValue":1.3539040493223158},{"date":"2024-09-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.3512754865481655},{"date":"2024-08-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.3756645583642753},{"date":"2024-08-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.3524317419357932},{"date":"2024-08-27T16:00:00.000Z","stockId":7000412150320,"netValue":1.3507491397700577},{"date":"2024-08-26T16:00:00.000Z","stockId":7000412150320,"netValue":1.3572663264694296},{"date":"2024-08-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.371668469695164},{"date":"2024-08-22T16:00:00.000Z","stockId":7000412150320,"netValue":1.375768120195688},{"date":"2024-08-21T16:00:00.000Z","stockId":7000412150320,"netValue":1.3687250745822677},{"date":"2024-08-20T16:00:00.000Z","stockId":7000412150320,"netValue":1.3735608787760532},{"date":"2024-08-19T16:00:00.000Z","stockId":7000412150320,"netValue":1.3730352637940348},{"date":"2024-08-18T16:00:00.000Z","stockId":7000412150320,"netValue":1.3807096816091542},{"date":"2024-08-15T16:00:00.000Z","stockId":7000412150320,"netValue":1.3677796018379127},{"date":"2024-08-14T16:00:00.000Z","stockId":7000412150320,"netValue":1.3646261558778339},{"date":"2024-08-13T16:00:00.000Z","stockId":7000412150320,"netValue":1.3595800569048349},{"date":"2024-08-12T16:00:00.000Z","stockId":7000412150320,"netValue":1.373246290369338},{"date":"2024-08-11T16:00:00.000Z","stockId":7000412150320,"netValue":1.3671489614323031},{"date":"2024-08-08T16:00:00.000Z","stockId":7000412150320,"netValue":1.3675695509907295},{"date":"2024-08-07T16:00:00.000Z","stockId":7000412150320,"netValue":1.366413539535131},{"date":"2024-08-06T16:00:00.000Z","stockId":7000412150320,"netValue":1.35926522456609},{"date":"2024-08-05T16:00:00.000Z","stockId":7000412150320,"netValue":1.362313889034607},{"date":"2024-08-04T16:00:00.000Z","stockId":7000412150320,"netValue":1.3691468838008436},{"date":"2024-08-01T16:00:00.000Z","stockId":7000412150320,"netValue":1.403417370919677},{"date":"2024-07-31T16:00:00.000Z","stockId":7000412150320,"netValue":1.4265446740605077},{"date":"2024-07-30T16:00:00.000Z","stockId":7000412150320,"netValue":1.4327470284211343},{"date":"2024-07-29T16:00:00.000Z","stockId":7000412150320,"netValue":1.405204510644945},{"date":"2024-07-28T16:00:00.000Z","stockId":7000412150320,"netValue":1.4109860315151153},{"date":"2024-07-25T16:00:00.000Z","stockId":7000412150320,"netValue":1.409830020059517}]}