window.pageData = {"startDate":"2024-05-30T05:32:53.066Z","endDate":"2026-05-30T05:32:53.066Z","manager":{"_id":7000303230710,"name":"陈晨","gender":"m","educationCode":"001002","resume":"陈晨先生：硕士研究生。2013年起从事金融相关工作，曾任职于中国工商银行股份有限公司、花旗银行(中国)有限公司、上投摩根基金管理有限公司，2021年9月加入申万菱信基金，现任职海外投资部海外投资岗。","tickerId":303230710,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20701627","exchange":"fm","cnInfoCode":"db20701627","followedNum":0,"currency":"CNY","workingDate":"2023-11-15T16:00:00.000Z","fundCompanyId":4000050340000,"fundManagerSecondLevel":"QDII","pinyin":"cc","delistedDate":"2025-11-06T16:00:00.000Z","fundCompany":{"_id":4000050340000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7000303230710,"type":"fmp","fm_p_r_d":"2025-11-05T16:00:00.000Z","fm_cagr_p_r_fs":0.16769286878837808,"fm_cagr_p_r_fs_m":0.06400830371670518,"fm_cagr_p_r_fs_r_c":88,"fm_cagr_p_r_fs_rp":0.10344827586206896,"fm_p_r_m1":-0.00821021624063345,"fm_p_r_m1_m":-0.0013146938819187381,"fm_p_r_m1_r_c":85,"fm_p_r_m1_rp":0.7023809523809523,"fm_p_r_fys":0.2462202087155787,"fm_p_r_fys_m":0.18784483517946327,"fm_p_r_fys_r_c":77,"fm_p_r_fys_rp":0.34210526315789475,"fm_p_r_m3":0.08659539409969241,"fm_p_r_m3_m":0.05505233076840188,"fm_p_r_m3_r_c":83,"fm_p_r_m3_rp":0.25609756097560976,"fm_p_r_m6":0.26952966870845296,"fm_p_r_m6_m":0.1567003962554856,"fm_p_r_m6_r_c":81,"fm_p_r_m6_rp":0.15,"fm_p_r_y1":0.16159738410614133,"fm_p_r_y1_m":0.16774396257892876,"fm_p_r_y1_r_c":74,"fm_p_r_y1_rp":0.5205479452054794,"fm_p_r_y10_m":0.32333641686177783,"fm_p_r_y10_r_c":89,"fm_p_r_y10_rp":0.5454545454545454,"fm_p_r_y3_m":0.20097341582164208,"fm_p_r_y3_r_c":89,"fm_p_r_y3_rp":0.36363636363636365,"fm_p_r_y5_m":0.18827951815438482,"fm_p_r_y5_r_c":89,"fm_p_r_y5_rp":0.375},"fmi":{"stockId":7000303230710,"type":"fmi","fm_my":2,"fm_a_as":0,"fm_a_mfn":1,"fm_as":28428742.554,"fm_b_as":0,"fm_e_as":0,"fm_h_as":0,"fm_i_as":0,"fm_mfn":1,"fm_nb_as":28428742.554,"fm_q_as":28428742.554,"fm_r_f_cagr":0.1722,"fm_r_fd":3000000017071,"fm_r_ftp":0.3669,"fm_d":{"3000000017071":"本基金基金经理"},"fm_wy":12}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.05662708372030756,"oneMonth":0.01764188288252666,"threeMonths":0.038523346035048256,"sixMonths":0.08073502317381909,"oneYear":0.2739132812357592,"threeYears":0.2747364992508632,"fiveYears":-0.08061694126579333,"tenYears":0.5952342404782716},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48621,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92}],"netValueList":[{"date":"2025-11-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.3572703302865559},{"date":"2025-11-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.365773963933178},{"date":"2025-11-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.3533686630839878},{"date":"2025-11-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.3721457320391157},{"date":"2025-10-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.3834505626516846},{"date":"2025-10-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.39045355506655},{"date":"2025-10-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.4033590696596596},{"date":"2025-10-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.3985570177180373},{"date":"2025-10-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.3841818297093964},{"date":"2025-10-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.3838817014630451},{"date":"2025-10-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.381580718241018},{"date":"2025-10-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.3758782815603416},{"date":"2025-10-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.3903535123177662},{"date":"2025-10-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.3971564192350645},{"date":"2025-10-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.3883836251583157},{"date":"2025-10-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.405588438866011},{"date":"2025-10-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.422067063682229},{"date":"2025-10-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.4144900603406039},{"date":"2025-10-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.3992872910806249},{"date":"2025-10-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.368506060973768},{"date":"2025-10-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.3877095589863737},{"date":"2025-09-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.3813327742705366},{"date":"2025-09-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.3760318086733072},{"date":"2025-09-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.374031444296994},{"date":"2025-09-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.3784322459248828},{"date":"2025-09-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.368554823550498},{"date":"2025-09-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.374331498953441},{"date":"2025-09-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.3717310252642343},{"date":"2025-09-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.3635539126097158},{"date":"2025-09-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.3593775287078231},{"date":"2025-09-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.352176216953096},{"date":"2025-09-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.3531520178528873},{"date":"2025-09-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.3334971913229334},{"date":"2025-09-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.331572463877071},{"date":"2025-09-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.3116932196211208},{"date":"2025-09-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.3146181292551393},{"date":"2025-09-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.3171942216559818},{"date":"2025-09-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.3088170725638317},{"date":"2025-09-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.281636498334339},{"date":"2025-09-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.280736334364998},{"date":"2025-09-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.279936188614473},{"date":"2025-08-31T16:00:00.000Z","stockId":7000303230710,"netValue":1.2974393769072121},{"date":"2025-08-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.2920383930911667},{"date":"2025-08-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.2986152142446352},{"date":"2025-08-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.290938192684195},{"date":"2025-08-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.2829611164673076},{"date":"2025-08-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.2719834936859504},{"date":"2025-08-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.2415779551659916},{"date":"2025-08-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.2522799045792665},{"date":"2025-08-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.2547803600496579},{"date":"2025-08-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.2669825827451677},{"date":"2025-08-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.2644821272747764},{"date":"2025-08-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.259281179896362},{"date":"2025-08-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.272083511904766},{"date":"2025-08-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.2631818904301726},{"date":"2025-08-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.2499794855465063},{"date":"2025-08-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.2491037028655303},{"date":"2025-08-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.24290257329896},{"date":"2025-08-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.2433026461742225},{"date":"2025-08-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.2352255517385196},{"date":"2025-08-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.2251237116381386},{"date":"2025-07-31T16:00:00.000Z","stockId":7000303230710,"netValue":1.2095208695028963},{"date":"2025-07-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.2299245861412897},{"date":"2025-07-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.2444272278695596},{"date":"2025-07-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.2588054700906488},{"date":"2025-07-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.27120772922379},{"date":"2025-07-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.2705076016920804},{"date":"2025-07-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.2656067089701133},{"date":"2025-07-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.2684072190969518},{"date":"2025-07-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.2470520828471316},{"date":"2025-07-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.2303246590165526},{"date":"2025-07-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.2391262622723302},{"date":"2025-07-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.2292488398979458},{"date":"2025-07-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.2180711806789573},{"date":"2025-07-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.2056689215458163},{"date":"2025-07-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.207169194828051},{"date":"2025-07-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1948669539137255},{"date":"2025-07-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.1924851421864355},{"date":"2025-07-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1845894586640782},{"date":"2025-07-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.1770824108331372},{"date":"2025-07-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.1771825048042164},{"date":"2025-07-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1906951908999104},{"date":"2025-07-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.1901947210445147},{"date":"2025-07-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.1853381264757863},{"date":"2025-06-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.1753287293678651},{"date":"2025-06-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.1837887068954447},{"date":"2025-06-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.178131360558083},{"date":"2025-06-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.176529857020816},{"date":"2025-06-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.1681219634501618},{"date":"2025-06-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.1797328640953508},{"date":"2025-06-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.1585609522407108},{"date":"2025-06-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1416450711283241},{"date":"2025-06-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.149400316915577},{"date":"2025-06-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.1547052973827752},{"date":"2025-06-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.1510539044097703},{"date":"2025-06-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.1615637713730878},{"date":"2025-06-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1471982495518345},{"date":"2025-06-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1556061431224878},{"date":"2025-06-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1624646171128006},{"date":"2025-06-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.1452443801444034},{"date":"2025-06-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1487997530891016},{"date":"2025-06-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.1345864091958533},{"date":"2025-06-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.125425773870719},{"date":"2025-06-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1366362986315912},{"date":"2025-06-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.136235922747274},{"date":"2025-05-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.124220572274996},{"date":"2025-05-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.141488819257547},{"date":"2025-05-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.1465936117825863},{"date":"2025-05-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1560024450640327},{"date":"2025-05-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.126823015523056},{"date":"2025-05-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.1318277140770168},{"date":"2025-05-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.1160128666465008},{"date":"2025-05-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.1135105173695208},{"date":"2025-05-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1266228275808974},{"date":"2025-05-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.1251694280288627},{"date":"2025-05-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.12677093156613},{"date":"2025-05-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.1146595610655452},{"date":"2025-05-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1160608766606543},{"date":"2025-05-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1099551444248221},{"date":"2025-05-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.094288400979539},{"date":"2025-05-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.0691127302817311},{"date":"2025-05-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.0608049306821563},{"date":"2025-05-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.0499426978486759},{"date":"2025-05-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.045390459135958},{"date":"2025-04-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.0192057008418125},{"date":"2025-04-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.0186051370153375},{"date":"2025-04-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.017904479217783},{"date":"2025-04-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.0123993108084264},{"date":"2025-04-22T16:00:00.000Z","stockId":7000303230710,"netValue":0.9881765698072567},{"date":"2025-04-21T16:00:00.000Z","stockId":7000303230710,"netValue":0.9730102962173699},{"date":"2025-04-20T16:00:00.000Z","stockId":7000303230710,"netValue":0.9507373506808587},{"date":"2025-04-17T16:00:00.000Z","stockId":7000303230710,"netValue":0.9722095444487362},{"date":"2025-04-16T16:00:00.000Z","stockId":7000303230710,"netValue":0.973610860043845},{"date":"2025-04-15T16:00:00.000Z","stockId":7000303230710,"netValue":0.9697071951717557},{"date":"2025-04-14T16:00:00.000Z","stockId":7000303230710,"netValue":0.9807655420046224},{"date":"2025-04-13T16:00:00.000Z","stockId":7000303230710,"netValue":0.9807175319904692},{"date":"2025-04-10T16:00:00.000Z","stockId":7000303230710,"netValue":0.97215746049181},{"date":"2025-04-09T16:00:00.000Z","stockId":7000303230710,"netValue":0.9556430956241977},{"date":"2025-04-08T16:00:00.000Z","stockId":7000303230710,"netValue":0.9815182837591025},{"date":"2025-04-07T16:00:00.000Z","stockId":7000303230710,"netValue":0.9146526918273499},{"date":"2025-04-06T16:00:00.000Z","stockId":7000303230710,"netValue":0.9323196171524576},{"date":"2025-04-02T16:00:00.000Z","stockId":7000303230710,"netValue":0.9976871370712127},{"date":"2025-04-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.0455844937202063},{"date":"2025-03-31T16:00:00.000Z","stockId":7000303230710,"netValue":1.0317705880159145},{"date":"2025-03-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.0189576899713533},{"date":"2025-03-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.0255151500117434},{"date":"2025-03-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.0418807653792013},{"date":"2025-03-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.0562952756793318},{"date":"2025-03-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.0730121035968452},{"date":"2025-03-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.076264518621822},{"date":"2025-03-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.0504402407390536},{"date":"2025-03-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.0610509219322055},{"date":"2025-03-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.0618008178078546},{"date":"2025-03-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.043032784057042},{"date":"2025-03-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.0472370162279137},{"date":"2025-03-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.0419316756313377},{"date":"2025-03-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.015255681368648},{"date":"2025-03-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.0239135377561739},{"date":"2025-03-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.016156588262406},{"date":"2025-03-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.0092496354102596},{"date":"2025-03-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.0290695870729398},{"date":"2025-03-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.028368881711128},{"date":"2025-03-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.0391797644362262},{"date":"2025-03-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.0254659594979074},{"date":"2025-03-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.0313719046903222},{"date":"2025-02-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.0530937709064918},{"date":"2025-02-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.047888531075889},{"date":"2025-02-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.0691098934621932},{"date":"2025-02-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.056296995417632},{"date":"2025-02-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.0579987084391753},{"date":"2025-02-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.0726134202712525},{"date":"2025-02-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1000902206617276},{"date":"2025-02-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.1106517113410428},{"date":"2025-02-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.114104327897966},{"date":"2025-02-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.1171073508771596},{"date":"2025-02-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1209620902362751},{"date":"2025-02-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1227639040237913},{"date":"2025-02-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1285188381980968},{"date":"2025-02-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.134624984922458},{"date":"2025-02-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.1496400998184275},{"date":"2025-02-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.130921256581452},{"date":"2025-02-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.1275181069229543},{"date":"2025-02-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.1242145052612522},{"date":"2025-01-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1007110840155478},{"date":"2025-01-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.1742801768172288},{"date":"2025-01-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.178785088174096},{"date":"2025-01-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.1732790854045918},{"date":"2025-01-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.1662714455161325},{"date":"2025-01-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1447479801444356},{"date":"2025-01-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.1447034885873753},{"date":"2025-01-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.1334467732087803},{"date":"2025-01-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.1276849345725455},{"date":"2025-01-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1193313842905974},{"date":"2025-01-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.088653495506843},{"date":"2025-01-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.0869516401053598},{"date":"2025-01-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1019680112949157},{"date":"2025-01-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.0956611353953023},{"date":"2025-01-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.0995653919045867},{"date":"2025-01-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.1115784888562315},{"date":"2025-01-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.1025241745854375},{"date":"2025-01-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.0873075851133542},{"date":"2024-12-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.0891095496561007},{"date":"2024-12-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.0984641913506863},{"date":"2024-12-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1041259208456566},{"date":"2024-12-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.111878816280023},{"date":"2024-12-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.110232578462743},{"date":"2024-12-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.112479471127605},{"date":"2024-12-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.0993206820649992},{"date":"2024-12-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.0962729162700269},{"date":"2024-12-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.0903108593512654},{"date":"2024-12-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.0847047474404978},{"date":"2024-12-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.116939890927411},{"date":"2024-12-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.1298984617074899},{"date":"2024-12-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1283968245885339},{"date":"2024-12-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1402097032576517},{"date":"2024-12-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1496199625364396},{"date":"2024-12-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.1369617191801524},{"date":"2024-12-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1498757984031704},{"date":"2024-12-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.1638354605958863},{"date":"2024-12-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.160231531510393},{"date":"2024-12-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1618332777706124},{"date":"2024-12-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.1572282572724817},{"date":"2024-12-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.1617331686293486},{"date":"2024-11-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.1628899867674523},{"date":"2024-11-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.15418049147751},{"date":"2024-11-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1612882405072331},{"date":"2024-11-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.159286057681959},{"date":"2024-11-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.1712991546336038},{"date":"2024-11-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.177650522090278},{"date":"2024-11-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.1725449558858294},{"date":"2024-11-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1538356724966587},{"date":"2024-11-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.1517333805301209},{"date":"2024-11-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.139419956154685},{"date":"2024-11-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.1355156996454001},{"date":"2024-11-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.146527705184408},{"date":"2024-11-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1548367639092956},{"date":"2024-11-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1470282508907266},{"date":"2024-11-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1760599018572013},{"date":"2024-11-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.1684516071211597},{"date":"2024-11-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.1838127972915675},{"date":"2024-11-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.1730566276192902},{"date":"2024-11-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.2234003996477916},{"date":"2024-11-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.2029336432729352},{"date":"2024-10-31T16:00:00.000Z","stockId":7000303230710,"netValue":1.1819663411917603},{"date":"2024-10-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.1810653589203874},{"date":"2024-10-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.1642470231880844},{"date":"2024-10-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.1661490968720951},{"date":"2024-10-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.1703091892481101},{"date":"2024-10-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.1541916175046536},{"date":"2024-10-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.160098056839212},{"date":"2024-10-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.1508880158429513},{"date":"2024-10-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.1650034047611335},{"date":"2024-10-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.1615552024011069},{"date":"2024-10-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.1785181388317336},{"date":"2024-10-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.1715661165274773},{"date":"2024-10-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.190331017500851},{"date":"2024-10-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.165804277891243},{"date":"2024-10-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1905312357833786},{"date":"2024-10-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1816771397951116},{"date":"2024-10-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.1706695618586223},{"date":"2024-10-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1851403390972104},{"date":"2024-10-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.1929457125430847},{"date":"2024-09-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1845142021008077},{"date":"2024-09-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.1744072441773041},{"date":"2024-09-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.1629993906794875},{"date":"2024-09-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.1680028351960736},{"date":"2024-09-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.1643002862537999},{"date":"2024-09-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1568343313384326},{"date":"2024-09-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.1566341935577698},{"date":"2024-09-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.149929577905544},{"date":"2024-09-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.119369354494857},{"date":"2024-09-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1139047773861244},{"date":"2024-09-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.0929903793067943},{"date":"2024-09-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.0886874170225305},{"date":"2024-09-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.0864859014352326},{"date":"2024-09-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.1011568164544838},{"date":"2024-09-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1057991972692551},{"date":"2024-09-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.1020966483269816},{"date":"2024-09-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.1247730745727706},{"date":"2024-08-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.1272139398002439},{"date":"2024-08-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.1152056729604372},{"date":"2024-08-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.1065997483919092},{"date":"2024-08-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1142049840571202},{"date":"2024-08-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.119308497464038},{"date":"2024-08-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.1257129064452682},{"date":"2024-08-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.1141441270263006},{"date":"2024-08-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.1122036062504859},{"date":"2024-08-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1055382024577722},{"date":"2024-08-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.115645160381276},{"date":"2024-08-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.1078397869354017},{"date":"2024-08-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.1169460559555882},{"date":"2024-08-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1010743142523565},{"date":"2024-08-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.102936411309147},{"date":"2024-08-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.0831227710234663},{"date":"2024-08-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.0875650140575737},{"date":"2024-08-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.0854635673606075},{"date":"2024-08-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.0593847988435399},{"date":"2024-08-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.0593847988435399},{"date":"2024-08-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.0563435202740763},{"date":"2024-08-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.0772579183534061},{"date":"2024-07-31T16:00:00.000Z","stockId":7000303230710,"netValue":1.1048769320849612},{"date":"2024-07-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.1226499827044962},{"date":"2024-07-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.0956705941744427},{"date":"2024-07-28T16:00:00.000Z","stockId":7000303230710,"netValue":1.1101805832725427},{"date":"2024-07-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.1098803766015475},{"date":"2024-07-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.0921681830128325},{"date":"2024-07-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.0978721097617408},{"date":"2024-07-22T16:00:00.000Z","stockId":7000303230710,"netValue":1.129093603545238},{"date":"2024-07-21T16:00:00.000Z","stockId":7000303230710,"netValue":1.1287933968742427},{"date":"2024-07-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.115323308538972},{"date":"2024-07-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.1143226196356548},{"date":"2024-07-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.11172082848703},{"date":"2024-07-15T16:00:00.000Z","stockId":7000303230710,"netValue":1.1471060038049479},{"date":"2024-07-14T16:00:00.000Z","stockId":7000303230710,"netValue":1.1332964969391703},{"date":"2024-07-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1509086216375533},{"date":"2024-07-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.152109448321534},{"date":"2024-07-09T16:00:00.000Z","stockId":7000303230710,"netValue":1.145644182309484},{"date":"2024-07-08T16:00:00.000Z","stockId":7000303230710,"netValue":1.1375386021926146},{"date":"2024-07-07T16:00:00.000Z","stockId":7000303230710,"netValue":1.1331355710180189},{"date":"2024-07-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.1231286819848465},{"date":"2024-07-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1288336263258913},{"date":"2024-07-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.127229090268349},{"date":"2024-07-01T16:00:00.000Z","stockId":7000303230710,"netValue":1.1071314654107667},{"date":"2024-06-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.1031266903580033},{"date":"2024-06-29T16:00:00.000Z","stockId":7000303230710,"netValue":1.10673142557823},{"date":"2024-06-27T16:00:00.000Z","stockId":7000303230710,"netValue":1.106831435536364},{"date":"2024-06-26T16:00:00.000Z","stockId":7000303230710,"netValue":1.1144321923545648},{"date":"2024-06-25T16:00:00.000Z","stockId":7000303230710,"netValue":1.1147322222289668},{"date":"2024-06-24T16:00:00.000Z","stockId":7000303230710,"netValue":1.1237331184610462},{"date":"2024-06-23T16:00:00.000Z","stockId":7000303230710,"netValue":1.125533297707462},{"date":"2024-06-20T16:00:00.000Z","stockId":7000303230710,"netValue":1.123533098544778},{"date":"2024-06-19T16:00:00.000Z","stockId":7000303230710,"netValue":1.1283379532626152},{"date":"2024-06-18T16:00:00.000Z","stockId":7000303230710,"netValue":1.136734413018494},{"date":"2024-06-17T16:00:00.000Z","stockId":7000303230710,"netValue":1.134434183981407},{"date":"2024-06-16T16:00:00.000Z","stockId":7000303230710,"netValue":1.120432789842617},{"date":"2024-06-13T16:00:00.000Z","stockId":7000303230710,"netValue":1.1209372163606828},{"date":"2024-06-12T16:00:00.000Z","stockId":7000303230710,"netValue":1.1419393075688677},{"date":"2024-06-11T16:00:00.000Z","stockId":7000303230710,"netValue":1.1438394967734176},{"date":"2024-06-10T16:00:00.000Z","stockId":7000303230710,"netValue":1.1365387698296205},{"date":"2024-06-06T16:00:00.000Z","stockId":7000303230710,"netValue":1.1280641837525822},{"date":"2024-06-05T16:00:00.000Z","stockId":7000303230710,"netValue":1.134364811115038},{"date":"2024-06-04T16:00:00.000Z","stockId":7000303230710,"netValue":1.148966265002633},{"date":"2024-06-03T16:00:00.000Z","stockId":7000303230710,"netValue":1.1363650102777223},{"date":"2024-06-02T16:00:00.000Z","stockId":7000303230710,"netValue":1.143870133865183},{"date":"2024-05-30T16:00:00.000Z","stockId":7000303230710,"netValue":1.1507664442490488}]}