window.pageData = {"startDate":"2024-07-31T08:15:05.377Z","endDate":"2026-07-31T08:15:05.377Z","manager":{"_id":7120808156090,"name":"李黄海","gender":"m","educationCode":"001001","nationalityCode":"002001","resume":"李黄海：男，历任深圳市蓝天基金管理公司自有资产管理部交易员、深圳市半岛投资基金管理公司投资部副经理、招商证券研究发展中心研究员、ClarlVest资产管理公司全球投资组投资分析员、民生加银基金管理有限公司金融工程与产品部总监助理、易方达基金管理有限公司投资发展部研究员、摩根士丹利华鑫基金管理有限公司专户理财部产品经理、平安大华基金管理有限公司衍生品投资中心投资经理、深圳智富易投资管理有限公司投资部投资经理等职，2020年7月加入富荣基金管理有限公司，现任富荣基金管理有限公司基金经理。","tickerId":120808156090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801402290","exchange":"fm","cnInfoCode":"8801402290","followedNum":0,"currency":"CNY","workingDate":"2015-11-03T16:00:00.000Z","fundCompanyId":4000051130000,"fundManagerSecondLevel":"bond","pinyin":"lhh","delistedDate":"2025-11-09T16:00:00.000Z","fundCompany":{"_id":4000051130000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"51130000","tickerId":51130000,"name":"富荣基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7120808156090,"type":"fmp","fm_p_r_d":"2025-11-11T16:00:00.000Z","fm_p_r_fys":0.19545160745048773,"fm_p_r_m1":0.007372959024681602,"fm_p_r_m3":0.004773322151864434,"fm_p_r_m6":0.12422282162277143,"fm_p_r_y1":0.16260878375724452,"fm_p_r_y3":-0.06193946892211122,"fm_p_r_y5":-0.1756476183854604,"fm_cagr_p_r_fs":0.014667917967922994,"fm_cagr_p_r_fs_m":0.03120185071672288,"fm_cagr_p_r_fs_r_c":1224,"fm_cagr_p_r_fs_rp":0.8626328699918234,"fm_p_r_fys_m":0.014276653848607879,"fm_p_r_fys_r_c":1103,"fm_p_r_fys_rp":0.016333938294010888,"fm_p_r_m1_m":0.004083579573904261,"fm_p_r_m1_r_c":1204,"fm_p_r_m1_rp":0.16791354945968412,"fm_p_r_m3_m":0.003876921277972345,"fm_p_r_m3_r_c":1181,"fm_p_r_m3_rp":0.4101694915254237,"fm_p_r_m6_m":0.008559415074482324,"fm_p_r_m6_r_c":1149,"fm_p_r_m6_rp":0.041811846689895474,"fm_p_r_y1_m":0.02697424535648074,"fm_p_r_y1_r_c":1070,"fm_p_r_y1_rp":0.03648269410664172,"fm_p_r_y3_m":0.09084885333943293,"fm_p_r_y3_r_c":780,"fm_p_r_y3_rp":0.982028241335045,"fm_p_r_y5_m":0.1658518052247243,"fm_p_r_y5_r_c":522,"fm_p_r_y5_rp":0.9712092130518234,"fm_p_r_y10_m":0.12522149418721895,"fm_p_r_y10_r_c":1203,"fm_p_r_y10_rp":0.9825291181364393},"fmi":{"stockId":7120808156090,"type":"fmi","fm_my":5.2,"fm_d":{"3000000004792":"基金经理","3000000006109":"基金经理","3000000012876":"基金经理","3000000014556":"基金经理","3000000015655":"基金经理"},"fm_wy":19,"fm_a_as":0,"fm_a_mfn":10,"fm_as":48592981.3227,"fm_b_as":48592981.3227,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":0,"fm_q_as":0,"fm_r_f_cagr":-0.0083,"fm_r_fd":3000000004793,"fm_r_ftp":-0.0159}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":-0.009015235618604067,"oneMonth":-0.07856923382796832,"threeMonths":-0.045578504402670195,"sixMonths":-0.025102308800469264,"oneYear":0.12577565456780482,"threeYears":0.14286995314636708,"fiveYears":-0.04634423643313379,"tenYears":0.4320535801901313},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49144,"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":[{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"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}],"netValueList":[{"date":"2025-11-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.9901580459875198},{"date":"2025-11-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.9890393497994352},{"date":"2025-11-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.9891512191209407},{"date":"2025-11-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.9857951305566871},{"date":"2025-11-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.9845645647167603},{"date":"2025-11-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.9842289557612338},{"date":"2025-11-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.9844526953952548},{"date":"2025-11-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.9854595219314973},{"date":"2025-10-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.9851239126456343},{"date":"2025-10-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.9844674840508033},{"date":"2025-10-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.9846614679896964},{"date":"2025-10-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.9845487946766803},{"date":"2025-10-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.9852664628296007},{"date":"2025-10-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.9835292237429366},{"date":"2025-10-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.9828692293091601},{"date":"2025-10-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.9819673825359213},{"date":"2025-10-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.9821580989506219},{"date":"2025-10-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.9816737995805422},{"date":"2025-10-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.9820253539237012},{"date":"2025-10-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.9830596634611423},{"date":"2025-10-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.983041359503087},{"date":"2025-10-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.9823574652847458},{"date":"2025-10-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.9829110828487704},{"date":"2025-10-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.983648626486191},{"date":"2025-10-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.9871360276537744},{"date":"2025-09-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.9843469192567791},{"date":"2025-09-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.9830902618312668},{"date":"2025-09-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.9804645533688863},{"date":"2025-09-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.9828331934486452},{"date":"2025-09-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.9824484913624286},{"date":"2025-09-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.980644573746275},{"date":"2025-09-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.9816718882766201},{"date":"2025-09-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.9820672743473223},{"date":"2025-09-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.9837507577536533},{"date":"2025-09-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.9868382164525829},{"date":"2025-09-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.9854619663572397},{"date":"2025-09-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.9860620341367698},{"date":"2025-09-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.9869935754985326},{"date":"2025-09-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.9876719543187795},{"date":"2025-09-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.9852854309058621},{"date":"2025-09-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.9871246941281382},{"date":"2025-09-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.9896371674391713},{"date":"2025-09-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.9879501993970277},{"date":"2025-09-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.9856913096877049},{"date":"2025-09-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.9885570454650365},{"date":"2025-09-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.9890375207198354},{"date":"2025-08-31T16:00:00.000Z","stockId":7120808156090,"netValue":0.99263340936747},{"date":"2025-08-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.9919840187799626},{"date":"2025-08-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.9903996021948804},{"date":"2025-08-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.9903574785904767},{"date":"2025-08-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.997454516255998},{"date":"2025-08-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.9990779927247662},{"date":"2025-08-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.993315081840384},{"date":"2025-08-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.9895348460591592},{"date":"2025-08-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.988839426171241},{"date":"2025-08-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.9882819029112098},{"date":"2025-08-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.9893755814623013},{"date":"2025-08-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.987889159936328},{"date":"2025-08-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.9794202326829409},{"date":"2025-08-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.9854541558358219},{"date":"2025-08-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.9763968538781966},{"date":"2025-08-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.9848042153614416},{"date":"2025-08-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.9775143251520739},{"date":"2025-08-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.9735280194295469},{"date":"2025-08-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.9738067107329054},{"date":"2025-08-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.9720062697477421},{"date":"2025-08-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.9657469993472962},{"date":"2025-07-31T16:00:00.000Z","stockId":7120808156090,"netValue":0.9596731172244136},{"date":"2025-07-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.9537416942206927},{"date":"2025-07-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.9619482018129546},{"date":"2025-07-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.962696962731357},{"date":"2025-07-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.9646567967833708},{"date":"2025-07-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.9593390377690225},{"date":"2025-07-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.9578269367398898},{"date":"2025-07-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.9515984120505004},{"date":"2025-07-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.9515552874253572},{"date":"2025-07-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.9481808868960577},{"date":"2025-07-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.9398164310468595},{"date":"2025-07-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.9347906845305951},{"date":"2025-07-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.9310085848091442},{"date":"2025-07-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.9283001576194374},{"date":"2025-07-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.9334735197945537},{"date":"2025-07-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.9278512778206683},{"date":"2025-07-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.9295989471410154},{"date":"2025-07-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.9271776617031553},{"date":"2025-07-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.9265377331803881},{"date":"2025-07-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.9232187592639377},{"date":"2025-07-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.9176935846813703},{"date":"2025-07-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.920290489342604},{"date":"2025-07-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.9181055435459275},{"date":"2025-06-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.9172818812461114},{"date":"2025-06-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.914682573079814},{"date":"2025-06-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.9096754299010898},{"date":"2025-06-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.909089909064162},{"date":"2025-06-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.9089652829238718},{"date":"2025-06-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.9065888126770145},{"date":"2025-06-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8975230208007274},{"date":"2025-06-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8905934183771445},{"date":"2025-06-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.8915005277963983},{"date":"2025-06-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8995059788763804},{"date":"2025-06-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.9019952057215312},{"date":"2025-06-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.9053838194562578},{"date":"2025-06-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.9017362168019913},{"date":"2025-06-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.9091901495464538},{"date":"2025-06-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.9070070127811881},{"date":"2025-06-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.9053920653636145},{"date":"2025-06-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.9082083532733998},{"date":"2025-06-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.9025785142621041},{"date":"2025-06-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.899495763972289},{"date":"2025-06-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.8989536711625057},{"date":"2025-06-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.8950330074663873},{"date":"2025-05-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.8909132015077312},{"date":"2025-05-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.8934721682264022},{"date":"2025-05-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8858993516334641},{"date":"2025-05-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8871897717021903},{"date":"2025-05-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.8844315849358579},{"date":"2025-05-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8838517426164556},{"date":"2025-05-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.8867862582736052},{"date":"2025-05-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8912023751417357},{"date":"2025-05-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8937272031169514},{"date":"2025-05-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.8865653050635288},{"date":"2025-05-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.8837754120944924},{"date":"2025-05-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.8823067496855226},{"date":"2025-05-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8820755439979091},{"date":"2025-05-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.8807489288985129},{"date":"2025-05-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.8807547427406939},{"date":"2025-05-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.8778832184384049},{"date":"2025-05-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.8792164802873615},{"date":"2025-05-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8734733439842468},{"date":"2025-05-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.870761076190794},{"date":"2025-04-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.8623179758759654},{"date":"2025-04-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.8583345575185456},{"date":"2025-04-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8525270125505713},{"date":"2025-04-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8548003355190235},{"date":"2025-04-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8553851689978167},{"date":"2025-04-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8568184875471345},{"date":"2025-04-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.8542610530088411},{"date":"2025-04-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8521273575852392},{"date":"2025-04-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.847504366248069},{"date":"2025-04-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.8477268260570687},{"date":"2025-04-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.8450380015530756},{"date":"2025-04-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.8498465902764272},{"date":"2025-04-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8493344043832287},{"date":"2025-04-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.843653840195318},{"date":"2025-04-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8416749209657858},{"date":"2025-04-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.8316910495324172},{"date":"2025-04-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.8241203359342049},{"date":"2025-04-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8180975205149603},{"date":"2025-04-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.861438337920379},{"date":"2025-04-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.8615457791532717},{"date":"2025-03-31T16:00:00.000Z","stockId":7120808156090,"netValue":0.8608702643425327},{"date":"2025-03-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.8543269911718387},{"date":"2025-03-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8570398581247786},{"date":"2025-03-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8620459200140579},{"date":"2025-03-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.8620094316351526},{"date":"2025-03-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8569678700134431},{"date":"2025-03-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8564708897537529},{"date":"2025-03-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8648128451436936},{"date":"2025-03-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8710719846311595},{"date":"2025-03-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.8728291676727129},{"date":"2025-03-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8736557509558904},{"date":"2025-03-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.8719532987162247},{"date":"2025-03-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8695806530122552},{"date":"2025-03-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.8590074880155454},{"date":"2025-03-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.8611960748744514},{"date":"2025-03-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.8614878359263005},{"date":"2025-03-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8600341474558444},{"date":"2025-03-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8572426351408684},{"date":"2025-03-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.8587235743680045},{"date":"2025-03-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.8523758261643908},{"date":"2025-03-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.8526737513084772},{"date":"2025-03-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.849453653529083},{"date":"2025-02-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8475445647842177},{"date":"2025-02-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8546075150658103},{"date":"2025-02-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.8542843007417107},{"date":"2025-02-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8495962972360586},{"date":"2025-02-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8529704603106182},{"date":"2025-02-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8514553413040591},{"date":"2025-02-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8508760151666381},{"date":"2025-02-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.8484373632498267},{"date":"2025-02-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8430768563453973},{"date":"2025-02-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.8499127908611939},{"date":"2025-02-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.845594700988824},{"date":"2025-02-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.8438697256070521},{"date":"2025-02-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.8464006884736068},{"date":"2025-02-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.844104357108876},{"date":"2025-02-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8449520183190551},{"date":"2025-02-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8396769114391469},{"date":"2025-02-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.8352052402574178},{"date":"2025-02-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.8305853121223534},{"date":"2025-01-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8281141226513891},{"date":"2025-01-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8278465341383641},{"date":"2025-01-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8247477212146015},{"date":"2025-01-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.8234829564532958},{"date":"2025-01-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8267168918156673},{"date":"2025-01-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8283093514718487},{"date":"2025-01-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.82339060840474},{"date":"2025-01-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.8232010255567319},{"date":"2025-01-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.8227026101736767},{"date":"2025-01-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8238418052016032},{"date":"2025-01-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.809957030071621},{"date":"2025-01-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8086843004548891},{"date":"2025-01-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.8172194412347669},{"date":"2025-01-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.8169097543826467},{"date":"2025-01-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8181279950706855},{"date":"2025-01-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.8122308563275733},{"date":"2025-01-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.8129427064952565},{"date":"2025-01-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.8227190466310237},{"date":"2024-12-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.8282711234955025},{"date":"2024-12-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.8337815775634783},{"date":"2024-12-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8372880103769731},{"date":"2024-12-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.8335650097934948},{"date":"2024-12-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8301399678631589},{"date":"2024-12-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8373839012536682},{"date":"2024-12-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8351551319467425},{"date":"2024-12-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8495131450561506},{"date":"2024-12-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.845373063323568},{"date":"2024-12-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8464237136916849},{"date":"2024-12-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.8469699012975627},{"date":"2024-12-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.8601138462552653},{"date":"2024-12-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.860432535739186},{"date":"2024-12-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.8671161184121889},{"date":"2024-12-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.8603753895552662},{"date":"2024-12-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8578876920006082},{"date":"2024-12-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.855673875360572},{"date":"2024-12-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.854791694485709},{"date":"2024-12-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.8507187218113058},{"date":"2024-12-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.8478754593246858},{"date":"2024-12-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.8527395561218126},{"date":"2024-12-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.8509101643984464},{"date":"2024-11-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.8446955640691596},{"date":"2024-11-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8401224399744625},{"date":"2024-11-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.8387580419590999},{"date":"2024-11-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.8335832136972446},{"date":"2024-11-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8339515246121301},{"date":"2024-11-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.8280285087172918},{"date":"2024-11-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8434582987847625},{"date":"2024-11-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.8416748773860715},{"date":"2024-11-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.8349726541689705},{"date":"2024-11-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8297899028584247},{"date":"2024-11-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.8363789539359214},{"date":"2024-11-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8424449144452848},{"date":"2024-11-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.8516691597560364},{"date":"2024-11-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.8492785847480175},{"date":"2024-11-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.8512419811931347},{"date":"2024-11-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.8463728549593816},{"date":"2024-11-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.8468555737010849},{"date":"2024-11-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.8343259912151391},{"date":"2024-11-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.8337036227172294},{"date":"2024-11-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.8255337182567932},{"date":"2024-10-31T16:00:00.000Z","stockId":7120808156090,"netValue":0.8186721889194497},{"date":"2024-10-30T16:00:00.000Z","stockId":7120808156090,"netValue":0.8246974885884149},{"date":"2024-10-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.8205477817853042},{"date":"2024-10-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.8238614501330408},{"date":"2024-10-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.8323436893668974},{"date":"2024-10-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.8234702900457342},{"date":"2024-10-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.8174265417678325},{"date":"2024-10-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.8203552089384138},{"date":"2024-10-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.8186957917806208},{"date":"2024-10-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.8145138443735129},{"date":"2024-10-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.8108045605218382},{"date":"2024-10-16T16:00:00.000Z","stockId":7120808156090,"netValue":0.8004178029694258},{"date":"2024-10-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.8048401306940522},{"date":"2024-10-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.8034197065298857},{"date":"2024-10-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.8112193232093818},{"date":"2024-10-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.802449830887956},{"date":"2024-10-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.8154668521078656},{"date":"2024-10-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.8088848602829057},{"date":"2024-10-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.8481259421857075},{"date":"2024-09-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.8226707379764504},{"date":"2024-09-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.7878534381460269},{"date":"2024-09-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.7726462420190534},{"date":"2024-09-24T16:00:00.000Z","stockId":7120808156090,"netValue":0.7599533398040358},{"date":"2024-09-23T16:00:00.000Z","stockId":7120808156090,"netValue":0.7555808111788201},{"date":"2024-09-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.744370182073928},{"date":"2024-09-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.7436722571461527},{"date":"2024-09-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.7450587395127688},{"date":"2024-09-17T16:00:00.000Z","stockId":7120808156090,"netValue":0.739273978429777},{"date":"2024-09-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.7408607649934724},{"date":"2024-09-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.7438310461669997},{"date":"2024-09-10T16:00:00.000Z","stockId":7120808156090,"netValue":0.7455481353523761},{"date":"2024-09-09T16:00:00.000Z","stockId":7120808156090,"netValue":0.7462175396947082},{"date":"2024-09-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.7450399148207687},{"date":"2024-09-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.7458138721813524},{"date":"2024-09-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.7511951521071489},{"date":"2024-09-03T16:00:00.000Z","stockId":7120808156090,"netValue":0.7487981097525559},{"date":"2024-09-02T16:00:00.000Z","stockId":7120808156090,"netValue":0.7515236169096458},{"date":"2024-09-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.7498005796717446},{"date":"2024-08-29T16:00:00.000Z","stockId":7120808156090,"netValue":0.7538981819354889},{"date":"2024-08-28T16:00:00.000Z","stockId":7120808156090,"netValue":0.7496552115195227},{"date":"2024-08-27T16:00:00.000Z","stockId":7120808156090,"netValue":0.74704896550314},{"date":"2024-08-26T16:00:00.000Z","stockId":7120808156090,"netValue":0.7460183195387879},{"date":"2024-08-25T16:00:00.000Z","stockId":7120808156090,"netValue":0.7482391541378748},{"date":"2024-08-22T16:00:00.000Z","stockId":7120808156090,"netValue":0.7455059036409427},{"date":"2024-08-21T16:00:00.000Z","stockId":7120808156090,"netValue":0.74742076068905},{"date":"2024-08-20T16:00:00.000Z","stockId":7120808156090,"netValue":0.749989573489044},{"date":"2024-08-19T16:00:00.000Z","stockId":7120808156090,"netValue":0.7514356652220981},{"date":"2024-08-18T16:00:00.000Z","stockId":7120808156090,"netValue":0.7562497096156424},{"date":"2024-08-15T16:00:00.000Z","stockId":7120808156090,"netValue":0.7570798156111292},{"date":"2024-08-14T16:00:00.000Z","stockId":7120808156090,"netValue":0.7573533701414057},{"date":"2024-08-13T16:00:00.000Z","stockId":7120808156090,"netValue":0.7557388712894022},{"date":"2024-08-12T16:00:00.000Z","stockId":7120808156090,"netValue":0.7569369653694353},{"date":"2024-08-11T16:00:00.000Z","stockId":7120808156090,"netValue":0.7555827096839067},{"date":"2024-08-08T16:00:00.000Z","stockId":7120808156090,"netValue":0.7558107911575174},{"date":"2024-08-07T16:00:00.000Z","stockId":7120808156090,"netValue":0.7577228283522282},{"date":"2024-08-06T16:00:00.000Z","stockId":7120808156090,"netValue":0.7557261341182001},{"date":"2024-08-05T16:00:00.000Z","stockId":7120808156090,"netValue":0.755582227207586},{"date":"2024-08-04T16:00:00.000Z","stockId":7120808156090,"netValue":0.7516380762695254},{"date":"2024-08-01T16:00:00.000Z","stockId":7120808156090,"netValue":0.7565577868435367},{"date":"2024-07-31T16:00:00.000Z","stockId":7120808156090,"netValue":0.7585913622282561}]}