window.pageData = {"startDate":"2024-05-15T06:28:18.417Z","endDate":"2026-05-15T06:28:18.417Z","manager":{"_id":7121206221810,"name":"刘林峰","gender":"m","educationCode":"001002","resume":"刘林峰先生：美国罗格斯大学数理金融学专业硕士，曾任 Penso Advisors投资交易部分析师，德勤会计师事务所金融咨询部高级咨询师，Macro Risk Solutions投资交易部研究员等职。2016年3月进入万家基金管理有限公司工作，历任投资研究部研究员、基金经理助理，现任万家和谐增长混合型证券投资基金的基金经理。","tickerId":121206221810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20809014","exchange":"fm","cnInfoCode":"db20809014","followedNum":0,"currency":"CNY","workingDate":"2022-06-20T16:00:00.000Z","fundCompanyId":4000050190000,"fundManagerSecondLevel":"hybrid","pinyin":"llf","delistedDate":"2025-12-23T16:00:00.000Z","fundCompany":{"_id":4000050190000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"hotMetrics":{"fmp":{"stockId":7121206221810,"type":"fmp","fm_p_r_d":"2025-12-22T16:00:00.000Z","fm_p_r_fys":-0.024787913859899757,"fm_p_r_m1":0.01808136418168993,"fm_p_r_m3":-0.13242631009873373,"fm_p_r_m6":0.11426661005984418,"fm_cagr_p_r_fs":-0.09024546083149676,"fm_p_r_y1":-0.06927092722804917,"fm_cagr_p_r_fs_m":0.073750053238405,"fm_cagr_p_r_fs_r_c":1757,"fm_cagr_p_r_fs_rp":0.9874715261958997,"fm_p_r_fys_m":0.2510175550831395,"fm_p_r_fys_r_c":1535,"fm_p_r_fys_rp":0.9876140808344198,"fm_p_r_m1_m":0.039215094160764075,"fm_p_r_m1_r_c":1717,"fm_p_r_m1_rp":0.6841491841491841,"fm_p_r_m3_m":0.0033076890983050333,"fm_p_r_m3_r_c":1686,"fm_p_r_m3_rp":0.9839762611275964,"fm_p_r_m6_m":0.1859211130824725,"fm_p_r_m6_r_c":1637,"fm_p_r_m6_rp":0.6803178484107579,"fm_p_r_y1_m":0.24057559456321442,"fm_p_r_y1_r_c":1526,"fm_p_r_y1_rp":0.9960655737704918,"fm_p_r_y3":-0.23600800882870387,"fm_p_r_y10_m":0.3514178215349837,"fm_p_r_y10_r_c":1731,"fm_p_r_y10_rp":0.9641618497109826,"fm_p_r_y3_m":0.17833467393255753,"fm_p_r_y3_r_c":1170,"fm_p_r_y3_rp":0.9803250641573995,"fm_p_r_y5_m":0.13892958271426514,"fm_p_r_y5_r_c":1731,"fm_p_r_y5_rp":0.9294797687861271},"fmi":{"stockId":7121206221810,"type":"fmi","fm_my":3.5,"fm_d":{"3000000015796":"万家新能源主题混合型发起式证券投资基金、万家洞见进取混合型发起式证券投资基金的基金经理。","3000000017486":"万家洞见进取混合型发起式证券投资基金的基金经理。","3000000519181":"万家和谐增长混合型证券投资基金、万家新能源主题混合型发起式证券投资基金、万家洞见进取混合型发起式证券投资基金的基金经理"},"fm_wy":9,"fm_a_as":0,"fm_a_mfn":3,"fm_as":16497764.8929,"fm_b_as":0,"fm_e_as":0,"fm_h_as":16497764.8929,"fm_i_as":0,"fm_mfn":1,"fm_msl":"hybrid","fm_nb_as":16497764.8929,"fm_q_as":0,"fm_r_f_cagr":-0.0568,"fm_r_fd":3000000017486,"fm_r_ftp":-0.1609}},"topTenManagedFundList":[]},"indexLastHistoryChange":{"yearStart":0.061482438217342006,"oneMonth":0.048951496718425025,"threeMonths":0.0545424115045674,"sixMonths":0.06189527542382045,"oneYear":0.2578316953316955,"threeYears":0.2289910450149919,"fiveYears":-0.03834977957535235,"tenYears":0.5982776351930159},"selectedIndex":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48447,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"indexPriceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36}],"netValueList":[{"date":"2025-12-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7178173835959961},{"date":"2025-12-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.7185043557469086},{"date":"2025-12-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.7138254630350687},{"date":"2025-12-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.713889314141091},{"date":"2025-12-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7119362896200594},{"date":"2025-12-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.7051964804554817},{"date":"2025-12-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.7118504181011953},{"date":"2025-12-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.7340889313544854},{"date":"2025-12-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7389836079297372},{"date":"2025-12-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.7538812113864012},{"date":"2025-12-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.7505542425635442},{"date":"2025-12-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.7561777219828892},{"date":"2025-12-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7448228712124936},{"date":"2025-12-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7238724307421647},{"date":"2025-12-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7135898688913184},{"date":"2025-12-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.7233572016289803},{"date":"2025-11-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7347340728122174},{"date":"2025-11-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7251605035251255},{"date":"2025-11-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7116368443702868},{"date":"2025-11-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.7173902361341791},{"date":"2025-11-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.7050687782434374},{"date":"2025-11-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.6974482334773772},{"date":"2025-11-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.6895920945675666},{"date":"2025-11-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.6922541116523526},{"date":"2025-11-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.6985865836354517},{"date":"2025-11-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7041241915359324},{"date":"2025-11-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7031157537224054},{"date":"2025-11-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.6916530110203042},{"date":"2025-11-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.700304014012733},{"date":"2025-11-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.6998966768312544},{"date":"2025-11-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7083318959602718},{"date":"2025-11-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.706464742958104},{"date":"2025-11-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.7279524329544592},{"date":"2025-11-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.7485814077621737},{"date":"2025-11-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7292405057374202},{"date":"2025-11-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7262570229900196},{"date":"2025-11-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7533043412996973},{"date":"2025-10-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7622768099547407},{"date":"2025-10-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.7434511370431716},{"date":"2025-10-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.7725593718055869},{"date":"2025-10-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7644235979263423},{"date":"2025-10-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7703487327279629},{"date":"2025-10-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7613542436600778},{"date":"2025-10-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7398027025577004},{"date":"2025-10-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.753326361712539},{"date":"2025-10-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7594012191390461},{"date":"2025-10-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7405755462274769},{"date":"2025-10-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.724669504957286},{"date":"2025-10-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.7527510223148239},{"date":"2025-10-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.7664426836858995},{"date":"2025-10-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.7392272959533727},{"date":"2025-10-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7744705656334382},{"date":"2025-10-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.8021244452478872},{"date":"2025-10-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.8129831717297948},{"date":"2025-09-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.8318770388957367},{"date":"2025-09-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.8330815312596334},{"date":"2025-09-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.8092992342434238},{"date":"2025-09-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.8273849149087116},{"date":"2025-09-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.8315667682013437},{"date":"2025-09-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.8263524928825142},{"date":"2025-09-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.8334595419160384},{"date":"2025-09-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.8079565415228336},{"date":"2025-09-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.8497906492233244},{"date":"2025-09-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.8442661032101025},{"date":"2025-09-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.823891342966877},{"date":"2025-09-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.7853787368705205},{"date":"2025-09-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.7791659095065002},{"date":"2025-09-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7826933514293404},{"date":"2025-09-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.7615442746664675},{"date":"2025-09-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.7680490775180431},{"date":"2025-09-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.7679630423491934},{"date":"2025-09-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7526982270491106},{"date":"2025-09-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7226353627068682},{"date":"2025-09-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.765329822095857},{"date":"2025-09-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.7853082764758397},{"date":"2025-08-31T16:00:00.000Z","stockId":7121206221810,"netValue":0.7855663819823889},{"date":"2025-08-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.7843957595994986},{"date":"2025-08-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7690632043374033},{"date":"2025-08-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7681168174800557},{"date":"2025-08-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.774879725838181},{"date":"2025-08-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.7897821052560274},{"date":"2025-08-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.7788373436052702},{"date":"2025-08-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7690970743184096},{"date":"2025-08-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7903843514379759},{"date":"2025-08-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.7895578697304846},{"date":"2025-08-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7831912672356018},{"date":"2025-08-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.771850199721602},{"date":"2025-08-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.7410468888407182},{"date":"2025-08-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7646909855002342},{"date":"2025-08-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.749788606082388},{"date":"2025-08-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7503048170954864},{"date":"2025-08-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.7424234515423143},{"date":"2025-08-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.7456927879586054},{"date":"2025-08-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.7488760892060466},{"date":"2025-08-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7261783794038779},{"date":"2025-08-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7180727783251626},{"date":"2025-07-31T16:00:00.000Z","stockId":7121206221810,"netValue":0.6971818070688389},{"date":"2025-07-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7116540106424364},{"date":"2025-07-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.7108796941227886},{"date":"2025-07-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.7238892998259403},{"date":"2025-07-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7246636163455882},{"date":"2025-07-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.7159557690849248},{"date":"2025-07-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7124621971430907},{"date":"2025-07-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7113959051358874},{"date":"2025-07-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.7124283271620844},{"date":"2025-07-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7149233470587276},{"date":"2025-07-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7015174354923335},{"date":"2025-07-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7088487200514006},{"date":"2025-07-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6885938649580315},{"date":"2025-07-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.6636592407657687},{"date":"2025-07-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.6503915295560676},{"date":"2025-07-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.6366414773142743},{"date":"2025-07-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.6344384329051863},{"date":"2025-07-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6399629789184089},{"date":"2025-07-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.6420278229708032},{"date":"2025-07-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.6314793671832886},{"date":"2025-07-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.6341464574176312},{"date":"2025-07-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.6400790863946404},{"date":"2025-07-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.6378730417755296},{"date":"2025-06-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.6507111837637064},{"date":"2025-06-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6519149055851285},{"date":"2025-06-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.6414842072397962},{"date":"2025-06-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.6389613447033198},{"date":"2025-06-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.6442061326395163},{"date":"2025-06-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.6413982271096947},{"date":"2025-06-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.6265825421291815},{"date":"2025-06-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.6234307160789534},{"date":"2025-06-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.636698758717638},{"date":"2025-06-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.6483626176479229},{"date":"2025-06-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.643633710492336},{"date":"2025-06-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6521163046088623},{"date":"2025-06-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.6442355714030469},{"date":"2025-06-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.6614587000264043},{"date":"2025-06-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.6543517879915034},{"date":"2025-06-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.6465570349157896},{"date":"2025-06-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6548111274055418},{"date":"2025-06-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.648964478558634},{"date":"2025-06-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.6557510270914575},{"date":"2025-06-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.6513153808349073},{"date":"2025-06-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.6525825272268836},{"date":"2025-05-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6528437678506399},{"date":"2025-05-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.6648443678853982},{"date":"2025-05-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.6540220333686626},{"date":"2025-05-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.6602695127835388},{"date":"2025-05-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.6649608275505091},{"date":"2025-05-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.6629348711343712},{"date":"2025-05-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.6654997564993425},{"date":"2025-05-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.6728790786820267},{"date":"2025-05-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.6743427311339926},{"date":"2025-05-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.6714201936883553},{"date":"2025-05-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6750141237009707},{"date":"2025-05-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.6687326300209286},{"date":"2025-05-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.6823113896633146},{"date":"2025-05-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.6890107216577241},{"date":"2025-05-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.6813879953795782},{"date":"2025-05-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6666362840861553},{"date":"2025-05-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.6779970980455089},{"date":"2025-05-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.6767300600718648},{"date":"2025-05-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.677619631148057},{"date":"2025-04-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6623450487084839},{"date":"2025-04-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.6492616044556341},{"date":"2025-04-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.6431892794521927},{"date":"2025-04-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.648755522098688},{"date":"2025-04-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.6429376073074614},{"date":"2025-04-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.6483843707410566},{"date":"2025-04-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.6396560685406478},{"date":"2025-04-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.6443796123673807},{"date":"2025-04-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.6297069004516102},{"date":"2025-04-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.636091707123537},{"date":"2025-04-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6394299745859036},{"date":"2025-04-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.6502318652378722},{"date":"2025-04-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.6559743215507485},{"date":"2025-04-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.6442412834374951},{"date":"2025-04-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.6352234844538248},{"date":"2025-04-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6139411352748857},{"date":"2025-04-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.5988945683839288},{"date":"2025-04-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.6095105405020227},{"date":"2025-04-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7025940225512124},{"date":"2025-04-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.7169568971049574},{"date":"2025-03-31T16:00:00.000Z","stockId":7121206221810,"netValue":0.7161957042002591},{"date":"2025-03-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7212422658183224},{"date":"2025-03-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7352474950626104},{"date":"2025-03-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7442897369515822},{"date":"2025-03-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.7558512106694096},{"date":"2025-03-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.746133186544561},{"date":"2025-03-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7603037203744261},{"date":"2025-03-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7622420099430451},{"date":"2025-03-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7807547811919091},{"date":"2025-03-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.7875714235373812},{"date":"2025-03-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7984124732023191},{"date":"2025-03-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7956652294356144},{"date":"2025-03-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.7910579650383001},{"date":"2025-03-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7740412185378206},{"date":"2025-03-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.8008301537662046},{"date":"2025-03-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.8047923437253196},{"date":"2025-03-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.8096126664677555},{"date":"2025-03-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.8043684079372524},{"date":"2025-03-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.8110658707375158},{"date":"2025-03-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7985736337919414},{"date":"2025-03-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7934147708625736},{"date":"2025-03-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7888573676616285},{"date":"2025-02-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7917130473082763},{"date":"2025-02-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.826119610395226},{"date":"2025-02-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.8408055852916827},{"date":"2025-02-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.8295836129365146},{"date":"2025-02-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.8229432189949402},{"date":"2025-02-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.8232765172009864},{"date":"2025-02-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.8116239829934984},{"date":"2025-02-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.8083545020782651},{"date":"2025-02-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7794737397277562},{"date":"2025-02-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7929177398273428},{"date":"2025-02-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.7853039774001381},{"date":"2025-02-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7863874029510447},{"date":"2025-02-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.7982355975118429},{"date":"2025-02-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7931421573645818},{"date":"2025-02-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.8058776082699556},{"date":"2025-02-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.8026398521381369},{"date":"2025-02-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.7616300960792384},{"date":"2025-02-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7437176193131156},{"date":"2025-01-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7515588801322515},{"date":"2025-01-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7714520190019791},{"date":"2025-01-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7549596678853296},{"date":"2025-01-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.763361153468872},{"date":"2025-01-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7672527478821067},{"date":"2025-01-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7623490307113394},{"date":"2025-01-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7573001026227503},{"date":"2025-01-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.753040964916588},{"date":"2025-01-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.7530853771747952},{"date":"2025-01-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.739128632797035},{"date":"2025-01-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7090507478372294},{"date":"2025-01-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.714180416404092},{"date":"2025-01-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.7368873439716972},{"date":"2025-01-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.7298047266149187},{"date":"2025-01-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.7237061404046295},{"date":"2025-01-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.7077373718781798},{"date":"2025-01-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7073480347793257},{"date":"2025-01-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.7233765971882526},{"date":"2024-12-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7360628460185773},{"date":"2024-12-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.7577857960345548},{"date":"2024-12-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7639199782064326},{"date":"2024-12-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.7703833573954921},{"date":"2024-12-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.7712420344388202},{"date":"2024-12-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7730366846254579},{"date":"2024-12-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7579353779159069},{"date":"2024-12-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7801215130675565},{"date":"2024-12-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.7722769282195163},{"date":"2024-12-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7793625586374822},{"date":"2024-12-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7798471461456229},{"date":"2024-12-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.7973281704799218},{"date":"2024-12-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.8188102593747334},{"date":"2024-12-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.839445368911172},{"date":"2024-12-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.8321182899225172},{"date":"2024-12-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.8353957332675138},{"date":"2024-12-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.8450797022764673},{"date":"2024-12-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.8581499329849592},{"date":"2024-12-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.8679063492818775},{"date":"2024-12-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.855601026422022},{"date":"2024-12-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.8800001067892872},{"date":"2024-12-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.8889305385443148},{"date":"2024-11-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.8797357210366733},{"date":"2024-11-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.8571396966102542},{"date":"2024-11-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.8537197199577797},{"date":"2024-11-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.8336396301481912},{"date":"2024-11-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.8338592980490571},{"date":"2024-11-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.8249161730284549},{"date":"2024-11-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.8584343746780583},{"date":"2024-11-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.8542352912136515},{"date":"2024-11-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.8455177070467358},{"date":"2024-11-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.8193675248197112},{"date":"2024-11-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.8441388519078542},{"date":"2024-11-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.8835899463913993},{"date":"2024-11-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.917128812780818},{"date":"2024-11-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.9143668066310899},{"date":"2024-11-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.9452141580585274},{"date":"2024-11-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.9115611878112698},{"date":"2024-11-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.8932808299136235},{"date":"2024-11-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.8991075176601535},{"date":"2024-11-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.9192582273439167},{"date":"2024-11-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.8988200415560603},{"date":"2024-10-31T16:00:00.000Z","stockId":7121206221810,"netValue":0.890566171005301},{"date":"2024-10-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.9222423216319993},{"date":"2024-10-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.8850193340878196},{"date":"2024-10-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.8721277611288799},{"date":"2024-10-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.8837808792490851},{"date":"2024-10-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.8785113549850876},{"date":"2024-10-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.8244895473368341},{"date":"2024-10-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.8371607470073086},{"date":"2024-10-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.8157846058270537},{"date":"2024-10-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.8068068965480102},{"date":"2024-10-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7929730723247073},{"date":"2024-10-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7466236254533016},{"date":"2024-10-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.744320720705873},{"date":"2024-10-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.758978310623818},{"date":"2024-10-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.7808587305432235},{"date":"2024-10-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.758229659079132},{"date":"2024-10-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.7861968514783884},{"date":"2024-10-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.7889698294719285},{"date":"2024-10-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.8693383439222945},{"date":"2024-09-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.7918942381687157},{"date":"2024-09-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7066058666151763},{"date":"2024-09-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.6626924436583148},{"date":"2024-09-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.6418790521974167},{"date":"2024-09-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.645780404470057},{"date":"2024-09-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.6225366968919986},{"date":"2024-09-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.6364932359019365},{"date":"2024-09-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.6415439430987071},{"date":"2024-09-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.6375510059986053},{"date":"2024-09-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.6403883277753847},{"date":"2024-09-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.6542960297840512},{"date":"2024-09-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.654048139539142},{"date":"2024-09-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.6423512677898269},{"date":"2024-09-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6371175329023142},{"date":"2024-09-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.6403452415000617},{"date":"2024-09-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.6531588823018223},{"date":"2024-09-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.6512800713828395},{"date":"2024-09-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.6481558327684795},{"date":"2024-09-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.6304260813579055},{"date":"2024-08-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6456793433476558},{"date":"2024-08-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.6329244759249805},{"date":"2024-08-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.609646342402286},{"date":"2024-08-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.612541693378724},{"date":"2024-08-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.6189785591206144},{"date":"2024-08-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.61679693178037},{"date":"2024-08-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.6208695483897597},{"date":"2024-08-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.6313707541143826},{"date":"2024-08-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.6337336950416322},{"date":"2024-08-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.647692354053793},{"date":"2024-08-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6494226175792497},{"date":"2024-08-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.6569316393817949},{"date":"2024-08-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.6518738732538248},{"date":"2024-08-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.6622581767922269},{"date":"2024-08-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.664181487998751},{"date":"2024-08-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6679674266122163},{"date":"2024-08-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.6670252504965178},{"date":"2024-08-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.6745745778370545},{"date":"2024-08-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.6669778727623614},{"date":"2024-08-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.6442522567188584},{"date":"2024-08-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.6661647479231154},{"date":"2024-07-31T16:00:00.000Z","stockId":7121206221810,"netValue":0.6849118671830825},{"date":"2024-07-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.6892125596334223},{"date":"2024-07-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6668545842077335},{"date":"2024-07-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.671185968104226},{"date":"2024-07-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.6738202514695435},{"date":"2024-07-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.6715970556409528},{"date":"2024-07-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.6720743390297467},{"date":"2024-07-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.6831217474817884},{"date":"2024-07-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.7024864723518054},{"date":"2024-07-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.6971231926777539},{"date":"2024-07-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.6961197465421911},{"date":"2024-07-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.6797629763105255},{"date":"2024-07-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.6911329188785044},{"date":"2024-07-14T16:00:00.000Z","stockId":7121206221810,"netValue":0.6832999873054184},{"date":"2024-07-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.6904077452448015},{"date":"2024-07-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.6906070784177107},{"date":"2024-07-09T16:00:00.000Z","stockId":7121206221810,"netValue":0.6764727598352093},{"date":"2024-07-08T16:00:00.000Z","stockId":7121206221810,"netValue":0.6782420659483034},{"date":"2024-07-07T16:00:00.000Z","stockId":7121206221810,"netValue":0.6629634865997935},{"date":"2024-07-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.6710996988442967},{"date":"2024-07-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.6645776191072627},{"date":"2024-07-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.6741312023054178},{"date":"2024-07-01T16:00:00.000Z","stockId":7121206221810,"netValue":0.6867303084384672},{"date":"2024-06-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7009698619825817},{"date":"2024-06-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.6978537389976606},{"date":"2024-06-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.6978537389976607},{"date":"2024-06-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.6894590373701939},{"date":"2024-06-25T16:00:00.000Z","stockId":7121206221810,"netValue":0.7047106121663038},{"date":"2024-06-24T16:00:00.000Z","stockId":7121206221810,"netValue":0.695046342812179},{"date":"2024-06-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7140392282337299},{"date":"2024-06-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7353051857840224},{"date":"2024-06-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.7410031414458427},{"date":"2024-06-18T16:00:00.000Z","stockId":7121206221810,"netValue":0.7524306865358195},{"date":"2024-06-17T16:00:00.000Z","stockId":7121206221810,"netValue":0.7621144991997839},{"date":"2024-06-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7498083415064146},{"date":"2024-06-13T16:00:00.000Z","stockId":7121206221810,"netValue":0.748492796926941},{"date":"2024-06-12T16:00:00.000Z","stockId":7121206221810,"netValue":0.7414370825954948},{"date":"2024-06-11T16:00:00.000Z","stockId":7121206221810,"netValue":0.7288606703809091},{"date":"2024-06-10T16:00:00.000Z","stockId":7121206221810,"netValue":0.7306659952501695},{"date":"2024-06-06T16:00:00.000Z","stockId":7121206221810,"netValue":0.7253567662809673},{"date":"2024-06-05T16:00:00.000Z","stockId":7121206221810,"netValue":0.7371178652476038},{"date":"2024-06-04T16:00:00.000Z","stockId":7121206221810,"netValue":0.7531056649658947},{"date":"2024-06-03T16:00:00.000Z","stockId":7121206221810,"netValue":0.7715251987853124},{"date":"2024-06-02T16:00:00.000Z","stockId":7121206221810,"netValue":0.7601324952186347},{"date":"2024-05-30T16:00:00.000Z","stockId":7121206221810,"netValue":0.7597222496521984},{"date":"2024-05-29T16:00:00.000Z","stockId":7121206221810,"netValue":0.7615926738735705},{"date":"2024-05-28T16:00:00.000Z","stockId":7121206221810,"netValue":0.7693008820326559},{"date":"2024-05-27T16:00:00.000Z","stockId":7121206221810,"netValue":0.7679382193044391},{"date":"2024-05-26T16:00:00.000Z","stockId":7121206221810,"netValue":0.7621970734747525},{"date":"2024-05-23T16:00:00.000Z","stockId":7121206221810,"netValue":0.7590670314624969},{"date":"2024-05-22T16:00:00.000Z","stockId":7121206221810,"netValue":0.7632739308630938},{"date":"2024-05-21T16:00:00.000Z","stockId":7121206221810,"netValue":0.7776216449065776},{"date":"2024-05-20T16:00:00.000Z","stockId":7121206221810,"netValue":0.7631959996183674},{"date":"2024-05-19T16:00:00.000Z","stockId":7121206221810,"netValue":0.776009818358453},{"date":"2024-05-16T16:00:00.000Z","stockId":7121206221810,"netValue":0.7690276864803125},{"date":"2024-05-15T16:00:00.000Z","stockId":7121206221810,"netValue":0.7749788988996609}]}